ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong
· Delayed Price · Currency is HKD 168.80
+4.30 (2.61%)
At close: Dec 5, 2025
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.00 | 169.80 | 163.00 | 168.80 | 168.80 | 2.61% | 2,845,488 |
| Dec 4, 2025 | 161.40 | 164.70 | 160.70 | 164.50 | 164.50 | 1.86% | 1,421,348 |
| Dec 3, 2025 | 160.40 | 162.00 | 158.60 | 161.50 | 161.50 | 0.44% | 1,402,816 |
| Dec 2, 2025 | 159.70 | 162.80 | 159.20 | 160.80 | 160.80 | -0.25% | 1,015,817 |
| Dec 1, 2025 | 159.70 | 162.10 | 159.20 | 161.20 | 161.20 | 1.07% | 1,075,192 |
| Nov 28, 2025 | 161.90 | 161.90 | 157.50 | 159.50 | 159.50 | -1.12% | 1,251,925 |
| Nov 27, 2025 | 162.90 | 163.50 | 160.00 | 161.30 | 161.30 | -0.49% | 1,896,881 |
| Nov 26, 2025 | 157.60 | 163.00 | 157.60 | 162.10 | 162.10 | 4.24% | 2,655,440 |
| Nov 25, 2025 | 151.00 | 156.50 | 150.90 | 155.50 | 155.50 | 4.08% | 2,647,055 |
| Nov 24, 2025 | 148.80 | 149.50 | 145.10 | 149.40 | 149.40 | 0.40% | 3,200,993 |
| Nov 21, 2025 | 147.60 | 150.30 | 146.30 | 148.80 | 148.80 | -0.33% | 1,957,255 |
| Nov 20, 2025 | 148.20 | 152.90 | 147.40 | 149.30 | 149.30 | 1.22% | 2,844,918 |
| Nov 19, 2025 | 146.20 | 150.40 | 146.00 | 147.50 | 147.50 | 0.96% | 1,398,311 |
| Nov 18, 2025 | 145.10 | 146.40 | 143.90 | 146.10 | 146.10 | 0.21% | 1,507,012 |
| Nov 17, 2025 | 146.80 | 147.70 | 144.90 | 145.80 | 145.80 | 0.14% | 1,052,150 |
| Nov 14, 2025 | 148.10 | 149.20 | 145.20 | 145.60 | 145.60 | -3.13% | 689,950 |
| Nov 13, 2025 | 150.60 | 151.30 | 147.30 | 150.30 | 150.30 | -0.20% | 1,459,803 |
| Nov 12, 2025 | 148.30 | 151.30 | 148.30 | 150.60 | 150.60 | 1.28% | 795,419 |
| Nov 11, 2025 | 148.50 | 148.80 | 146.20 | 148.70 | 148.70 | - | 679,251 |
| Nov 10, 2025 | 144.80 | 149.00 | 144.50 | 148.70 | 148.70 | 3.91% | 1,199,180 |
| Nov 7, 2025 | 146.60 | 146.60 | 142.30 | 143.10 | 143.10 | -2.92% | 1,508,785 |
| Nov 6, 2025 | 144.70 | 147.80 | 144.30 | 147.40 | 147.40 | 1.59% | 1,328,838 |
| Nov 5, 2025 | 145.00 | 145.10 | 142.10 | 145.10 | 145.10 | 0.07% | 1,287,689 |
| Nov 4, 2025 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | -0.75% | 1,538,774 |
| Nov 3, 2025 | 143.90 | 146.30 | 142.40 | 146.10 | 146.10 | 2.45% | 1,017,180 |
| Oct 31, 2025 | 144.80 | 145.70 | 142.30 | 142.60 | 142.60 | -0.14% | 1,806,179 |
| Oct 30, 2025 | 148.90 | 149.50 | 140.60 | 142.80 | 142.80 | -4.10% | 2,926,365 |
| Oct 28, 2025 | 151.10 | 151.30 | 148.10 | 148.90 | 148.90 | -0.47% | 698,368 |
| Oct 27, 2025 | 148.80 | 150.70 | 148.20 | 149.60 | 149.60 | 0.47% | 1,128,249 |
| Oct 24, 2025 | 149.30 | 150.20 | 147.90 | 148.90 | 148.90 | 0.20% | 701,450 |
| Oct 23, 2025 | 147.10 | 149.50 | 146.60 | 148.60 | 148.60 | 0.95% | 511,079 |
| Oct 22, 2025 | 147.70 | 148.80 | 146.30 | 147.20 | 147.20 | -1.80% | 903,873 |
| Oct 21, 2025 | 148.10 | 150.60 | 147.40 | 149.90 | 149.90 | 1.15% | 787,629 |
| Oct 20, 2025 | 145.90 | 149.50 | 145.90 | 148.20 | 148.20 | 3.93% | 1,448,746 |
| Oct 17, 2025 | 146.80 | 146.80 | 142.00 | 142.60 | 142.60 | -2.86% | 1,422,366 |
| Oct 16, 2025 | 145.50 | 148.70 | 145.50 | 146.80 | 146.80 | 0.89% | 941,946 |
| Oct 15, 2025 | 144.30 | 145.70 | 143.60 | 145.50 | 145.50 | 2.18% | 1,368,756 |
| Oct 14, 2025 | 144.70 | 147.40 | 141.80 | 142.40 | 142.40 | -1.79% | 1,626,351 |
| Oct 13, 2025 | 145.10 | 147.20 | 143.50 | 145.00 | 145.00 | -2.95% | 2,261,334 |
| Oct 10, 2025 | 150.10 | 150.80 | 148.30 | 149.40 | 149.40 | -1.39% | 1,296,633 |
| Oct 9, 2025 | 148.10 | 152.10 | 147.60 | 151.50 | 151.50 | 4.20% | 3,190,881 |
| Oct 8, 2025 | 148.00 | 148.00 | 144.30 | 145.40 | 145.40 | -1.76% | 938,663 |
| Oct 6, 2025 | 146.60 | 149.30 | 146.00 | 148.00 | 148.00 | 0.95% | 492,255 |
| Oct 3, 2025 | 146.60 | 148.10 | 145.60 | 146.60 | 146.60 | -1.35% | 516,150 |
| Oct 2, 2025 | 147.50 | 149.70 | 147.10 | 148.60 | 148.60 | 0.75% | 1,136,638 |
| Sep 30, 2025 | 148.20 | 150.30 | 146.20 | 147.50 | 147.50 | -1.86% | 2,435,838 |
| Sep 29, 2025 | 149.30 | 150.50 | 148.00 | 150.30 | 150.30 | 1.28% | 1,440,288 |
| Sep 26, 2025 | 148.00 | 151.00 | 146.50 | 148.40 | 146.07 | 1.57% | 2,468,472 |
| Sep 25, 2025 | 146.90 | 147.50 | 144.20 | 146.10 | 143.80 | 0.48% | 1,383,200 |
| Sep 24, 2025 | 144.40 | 147.20 | 143.20 | 145.40 | 143.11 | 0.69% | 1,314,448 |
| Sep 23, 2025 | 146.60 | 146.90 | 143.00 | 144.40 | 142.13 | -1.50% | 2,230,066 |
| Sep 22, 2025 | 146.20 | 149.70 | 145.00 | 146.60 | 144.29 | -0.61% | 2,340,007 |
| Sep 19, 2025 | 146.80 | 151.20 | 145.50 | 147.50 | 145.18 | 1.10% | 4,141,712 |
| Sep 18, 2025 | 148.00 | 149.80 | 145.40 | 145.90 | 143.61 | -2.47% | 1,797,878 |
| Sep 17, 2025 | 150.50 | 151.50 | 147.30 | 149.60 | 147.25 | 0.27% | 2,068,044 |
| Sep 16, 2025 | 149.60 | 151.60 | 148.30 | 149.20 | 146.85 | 0.47% | 871,786 |
| Sep 15, 2025 | 147.80 | 150.20 | 145.90 | 148.50 | 146.16 | -0.40% | 2,095,335 |
| Sep 12, 2025 | 150.10 | 151.30 | 148.30 | 149.10 | 146.76 | 0.34% | 1,409,179 |
| Sep 11, 2025 | 150.00 | 151.40 | 148.10 | 148.60 | 146.26 | -1.78% | 1,687,570 |
| Sep 10, 2025 | 148.20 | 153.70 | 147.30 | 151.30 | 148.92 | 2.09% | 3,484,940 |
| Sep 9, 2025 | 147.10 | 151.60 | 146.50 | 148.20 | 145.87 | 0.75% | 2,257,826 |
| Sep 8, 2025 | 143.70 | 147.90 | 142.70 | 147.10 | 144.79 | 2.51% | 2,737,111 |
| Sep 5, 2025 | 142.30 | 144.00 | 140.90 | 143.50 | 141.24 | 0.84% | 1,800,507 |
| Sep 4, 2025 | 141.00 | 143.50 | 141.00 | 142.30 | 140.06 | 0.99% | 2,666,767 |
| Sep 3, 2025 | 139.10 | 140.90 | 138.80 | 140.90 | 138.68 | 1.29% | 1,963,662 |
| Sep 2, 2025 | 141.70 | 142.40 | 138.40 | 139.10 | 136.91 | -1.83% | 1,995,741 |
| Sep 1, 2025 | 141.10 | 143.00 | 140.60 | 141.70 | 139.47 | 0.78% | 1,308,000 |
| Aug 29, 2025 | 143.50 | 143.50 | 140.40 | 140.60 | 138.39 | -2.02% | 2,862,156 |
| Aug 28, 2025 | 146.90 | 147.20 | 141.80 | 143.50 | 141.24 | -2.97% | 3,912,950 |
| Aug 27, 2025 | 150.40 | 151.90 | 147.50 | 147.90 | 145.57 | -0.60% | 2,544,619 |
| Aug 26, 2025 | 149.90 | 151.00 | 148.40 | 148.80 | 146.46 | -0.73% | 2,204,873 |
| Aug 25, 2025 | 149.70 | 151.20 | 147.00 | 149.90 | 147.54 | 1.42% | 1,984,310 |
| Aug 22, 2025 | 149.60 | 150.00 | 146.50 | 147.80 | 145.48 | -1.34% | 2,602,329 |
| Aug 21, 2025 | 153.90 | 156.20 | 148.20 | 149.80 | 147.44 | -3.17% | 3,152,500 |
| Aug 20, 2025 | 151.80 | 159.00 | 150.60 | 154.70 | 152.27 | -0.71% | 4,855,838 |
| Aug 19, 2025 | 159.90 | 159.90 | 155.20 | 155.80 | 153.35 | -3.29% | 3,053,651 |
| Aug 18, 2025 | 156.40 | 163.40 | 156.40 | 161.10 | 158.57 | 3.14% | 3,865,575 |
| Aug 15, 2025 | 157.00 | 157.60 | 154.90 | 156.20 | 153.74 | -0.32% | 2,354,012 |
| Aug 14, 2025 | 159.00 | 159.80 | 156.40 | 156.70 | 154.24 | -1.82% | 1,649,730 |
| Aug 13, 2025 | 156.80 | 159.60 | 155.80 | 159.60 | 157.09 | 1.79% | 3,870,667 |
| Aug 12, 2025 | 160.00 | 160.20 | 155.50 | 156.80 | 154.33 | -1.94% | 2,976,916 |
| Aug 11, 2025 | 163.00 | 163.60 | 159.20 | 159.90 | 157.39 | -2.38% | 2,364,036 |
| Aug 8, 2025 | 163.10 | 165.90 | 162.00 | 163.80 | 161.22 | 0.43% | 1,895,630 |
| Aug 7, 2025 | 157.60 | 166.70 | 157.60 | 163.10 | 160.53 | 4.15% | 6,978,020 |
| Aug 6, 2025 | 156.00 | 158.10 | 154.60 | 156.60 | 154.14 | -1.26% | 2,334,882 |
| Aug 5, 2025 | 161.90 | 165.70 | 155.10 | 158.60 | 156.11 | -1.67% | 4,242,032 |
| Aug 4, 2025 | 161.50 | 163.50 | 157.80 | 161.30 | 158.76 | -1.16% | 3,718,880 |
| Aug 1, 2025 | 153.00 | 168.80 | 153.00 | 163.20 | 160.63 | 7.44% | 10,135,340 |
| Jul 31, 2025 | 159.60 | 159.60 | 151.10 | 151.90 | 149.51 | -4.82% | 3,681,574 |
| Jul 30, 2025 | 157.10 | 163.80 | 156.20 | 159.60 | 157.09 | 2.31% | 6,756,413 |
| Jul 29, 2025 | 156.40 | 157.10 | 150.80 | 156.00 | 153.55 | -1.39% | 3,859,554 |
| Jul 28, 2025 | 161.30 | 164.30 | 157.60 | 158.20 | 155.71 | -1.49% | 2,376,037 |
| Jul 25, 2025 | 158.20 | 165.70 | 158.00 | 160.60 | 158.07 | 1.52% | 4,008,494 |
| Jul 24, 2025 | 151.90 | 160.00 | 151.70 | 158.20 | 155.71 | 4.08% | 4,090,487 |
| Jul 23, 2025 | 154.60 | 157.50 | 151.30 | 152.00 | 149.61 | -0.13% | 2,388,200 |
| Jul 22, 2025 | 148.70 | 152.30 | 146.80 | 152.20 | 149.81 | 2.42% | 2,209,372 |
| Jul 21, 2025 | 153.30 | 153.50 | 148.10 | 148.60 | 146.26 | -2.30% | 2,527,365 |
| Jul 18, 2025 | 142.80 | 152.20 | 142.80 | 152.10 | 149.71 | 6.51% | 4,413,521 |
| Jul 17, 2025 | 142.60 | 143.60 | 141.70 | 142.80 | 140.55 | 0.21% | 1,328,025 |
| Jul 16, 2025 | 144.60 | 148.00 | 142.40 | 142.50 | 140.26 | -1.79% | 1,484,700 |