Skip to main content
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
21.68
+0.67 (3.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7221.8821.6421.6821.683.19%2,325,911
Dec 4, 202521.0021.1820.8521.0121.011.74%1,674,956
Dec 3, 202520.6320.7720.4820.6520.650.49%1,086,664
Dec 2, 202520.5820.7520.3120.5520.55-1.20%1,452,553
Dec 1, 202520.7620.9020.6420.8020.800.73%1,268,083
Nov 28, 202520.5020.7620.4720.6520.65-1.05%1,056,345
Nov 26, 202520.4920.9220.4920.8720.871.61%1,879,537
Nov 25, 202519.7820.6719.7820.5420.544.42%2,512,711
Nov 24, 202519.3519.7119.2319.6719.672.34%2,401,468
Nov 21, 202518.8819.3518.8819.2219.221.42%1,454,751
Nov 20, 202519.6719.7318.9318.9518.95-0.11%1,852,261
Nov 19, 202518.8819.0518.8218.9718.970.21%1,259,870
Nov 18, 202518.6319.0818.6318.9318.930.37%1,252,102
Nov 17, 202518.7019.0018.6518.8618.86-0.42%1,419,191
Nov 14, 202518.7419.1318.7418.9418.94-0.37%1,428,810
Nov 13, 202519.2719.4018.9919.0119.01-1.81%720,808
Nov 12, 202519.2919.4019.1419.3619.361.15%860,004
Nov 11, 202519.0519.1918.9819.1419.141.16%1,430,584
Nov 10, 202519.0919.2218.9118.9218.920.42%1,302,514
Nov 7, 202518.3618.8718.3118.8418.84-0.32%2,023,829
Nov 6, 202518.9219.1718.8718.9018.900.05%1,179,069
Nov 5, 202518.6819.0018.6718.8918.890.96%1,653,882
Nov 4, 202518.5818.8218.5218.7118.71-0.58%1,551,554
Nov 3, 202518.6818.9418.6818.8218.821.24%1,660,862
Oct 31, 202518.4118.6418.1818.5918.59-0.80%2,051,545
Oct 30, 202518.4818.8518.2018.7418.74-1.73%1,922,334
Oct 29, 202519.3219.3819.0319.0719.07-0.78%627,828
Oct 28, 202519.0919.2418.9319.2219.22-0.72%862,884
Oct 27, 202519.3219.4819.2919.3619.360.78%908,766
Oct 24, 202519.2719.2719.0719.2119.210.31%448,716
Oct 23, 202519.1119.3119.0219.1519.150.90%773,780
Oct 22, 202518.9719.0518.8418.9818.98-0.16%1,154,416
Oct 21, 202519.1019.2718.8519.0119.01-0.47%1,460,100
Oct 20, 202519.2119.2619.0519.1019.100.63%902,675
Oct 17, 202518.7819.0118.5218.9818.98-1,592,626
Oct 16, 202518.8819.0818.7618.9818.98-0.05%1,386,007
Oct 15, 202518.8419.0318.6618.9918.991.99%1,586,726
Oct 14, 202518.2518.7318.1118.6218.620.65%1,660,473
Oct 13, 202518.8018.9818.4818.5018.50-0.27%1,860,534
Oct 10, 202519.1619.2318.4718.5518.55-2.78%2,614,274
Oct 9, 202519.5119.5419.0619.0819.08-0.10%2,969,803
Oct 8, 202518.9219.1218.7019.1019.100.74%1,700,142
Oct 7, 202519.3919.3918.9318.9618.96-1.51%863,979
Oct 6, 202519.0319.3219.0119.2519.251.37%882,166
Oct 3, 202518.9819.1518.8818.9918.99-0.73%1,586,891
Oct 2, 202519.1119.1718.9719.1319.13-0.05%1,373,700
Oct 1, 202519.0819.1918.9919.1419.14-0.31%752,840
Sep 30, 202518.8719.3518.7419.2019.20-1.89%3,234,203
Sep 29, 202519.5619.9419.4819.5719.281.35%1,991,024
Sep 26, 202519.3119.7419.1919.3119.020.36%2,563,631
Sep 25, 202518.8719.3318.7719.2418.951.64%2,457,601
Sep 24, 202518.7519.2918.6918.9318.652.21%1,829,470
Sep 23, 202518.6618.7018.5018.5218.25-1.33%1,474,380
Sep 22, 202518.9419.0018.6018.7718.490.91%2,108,063
Sep 19, 202518.9219.0518.5818.6018.32-0.96%1,956,895
Sep 18, 202518.9919.0118.6118.7818.50-1.62%1,551,934
Sep 17, 202519.2319.3318.9019.0918.81-1.60%1,679,310
Sep 16, 202519.2619.4519.1819.4019.110.67%1,165,317
Sep 15, 202519.1519.3319.0919.2718.981.10%1,249,925
Sep 12, 202519.2619.2919.0019.0618.78-1.45%792,268
Sep 11, 202519.0019.3419.0019.3419.050.26%875,425
Sep 10, 202519.2019.4519.1819.2919.000.99%1,960,312
Sep 9, 202518.9019.1318.9019.1018.821.33%1,291,697
Sep 8, 202518.8118.8718.6218.8518.572.78%1,996,691
Sep 5, 202518.5718.6318.1618.3418.070.82%1,726,591
Sep 4, 202518.0618.3117.9918.1917.920.94%2,344,258
Sep 3, 202517.8618.0817.8618.0217.750.84%927,132
Sep 2, 202517.8718.1717.7417.8717.61-1.81%1,749,794
Aug 29, 202518.2018.2518.0518.2017.93-1.30%1,550,970
Aug 28, 202518.6618.6618.3318.4418.17-1.91%1,742,440
Aug 27, 202518.8018.8918.5918.8018.52-1.93%2,043,285
Aug 26, 202518.9219.2718.9019.1718.891.21%1,945,853
Aug 25, 202519.2019.4318.9018.9418.66-0.84%1,519,348
Aug 22, 202518.9819.1918.8419.1018.820.10%1,946,397
Aug 21, 202519.5619.5618.7919.0818.80-2.30%2,274,523
Aug 20, 202519.8620.1919.5019.5319.24-1.06%4,676,985
Aug 19, 202520.0920.0919.5919.7419.45-2.33%3,481,940
Aug 18, 202520.5920.6420.0820.2119.911.46%4,140,869
Aug 15, 202519.9220.1519.9219.9219.620.45%1,618,667
Aug 14, 202519.8619.9819.6519.8319.54-1.69%1,812,965
Aug 13, 202520.1720.3120.0720.1719.870.80%1,278,902
Aug 12, 202520.1220.1719.9520.0119.71-0.84%1,118,408
Aug 11, 202520.3220.4520.1420.1819.88-1.94%1,044,299
Aug 8, 202520.6520.7020.4420.5820.28-0.72%1,960,220
Aug 7, 202520.6920.8520.6220.7320.423.91%2,703,175
Aug 6, 202519.8820.2019.7919.9519.651.17%1,312,002
Aug 5, 202520.0620.0619.5819.7219.43-3.71%2,744,614
Aug 4, 202520.5120.6120.4020.4820.181.24%1,650,085
Aug 1, 202520.4220.6820.2020.2319.932.74%4,045,775
Jul 31, 202519.3019.8319.0319.6919.40-1.45%2,800,897
Jul 30, 202520.0820.3619.9419.9819.681.42%2,214,498
Jul 29, 202519.8919.9119.6819.7019.41-1.15%1,618,557
Jul 28, 202520.2420.2419.9019.9319.63-1.77%1,274,906
Jul 25, 202520.3120.3720.1020.2919.990.25%1,617,901
Jul 24, 202520.0220.4819.8920.2419.943.95%4,716,843
Jul 23, 202519.1619.5019.1519.4719.180.26%2,325,102
Jul 22, 202519.2619.4819.1619.4219.132.64%1,714,368
Jul 21, 202518.5619.0118.4718.9218.64-0.32%2,504,716
Jul 18, 202519.2619.4918.9818.9818.703.55%3,096,708
Jul 17, 202518.0018.3417.9918.3318.060.88%1,877,684