Skip to main content
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
23.01
+0.21 (0.92%)
At close: Mar 9, 2026, 4:00 PM EDT
23.01
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.6823.0822.5823.0123.010.92%1,125,288
Mar 6, 202622.8423.1022.7022.8022.801.74%1,091,233
Mar 5, 202622.8022.9522.3822.4122.41-1.80%1,587,310
Mar 4, 202623.5923.5922.7822.8222.82-2.31%1,500,812
Mar 3, 202623.2623.5222.9223.3623.36-2.50%2,118,433
Mar 2, 202623.9824.0323.8023.9623.96-1.72%1,593,192
Feb 27, 202624.4924.6824.3824.3824.380.99%1,501,080
Feb 26, 202623.9024.1923.6024.1424.14-2.46%4,747,916
Feb 25, 202624.8225.1524.5224.7524.75-1.94%2,744,306
Feb 24, 202624.9325.2524.6725.2425.24-0.08%2,558,530
Feb 23, 202625.2825.4224.9725.2625.26-0.12%2,100,253
Feb 20, 202625.0525.4225.0025.2925.29-0.63%2,555,731
Feb 19, 202625.3125.5225.2525.4525.450.51%1,461,867
Feb 18, 202625.1925.4225.1725.3225.320.60%1,962,037
Feb 17, 202624.6825.2424.6725.1725.172.07%1,725,904
Feb 13, 202624.1424.8824.1424.6624.660.82%2,379,944
Feb 12, 202624.6424.8924.1824.4624.46-1.73%2,847,705
Feb 11, 202624.5925.0324.5924.8924.891.92%2,609,433
Feb 10, 202624.2624.6624.2224.4224.421.20%2,512,645
Feb 9, 202623.9924.3323.9924.1324.130.17%1,217,376
Feb 6, 202623.8024.1423.6724.0924.091.95%1,690,141
Feb 5, 202623.4023.8123.2623.6323.633.69%3,076,728
Feb 4, 202622.6523.2022.4822.7922.791.24%7,105,561
Feb 3, 202622.1922.6222.1622.5122.511.72%1,750,182
Feb 2, 202621.7522.1521.6922.1322.130.91%1,910,841
Jan 30, 202622.1022.3421.9321.9321.93-1.39%1,733,850
Jan 29, 202622.0122.3922.0122.2422.241.23%2,595,178
Jan 28, 202621.9822.2621.8621.9721.971.34%1,695,644
Jan 27, 202621.4521.8121.4521.6821.680.37%1,743,293
Jan 26, 202621.6821.7621.4321.6021.60-1.46%1,845,236
Jan 23, 202622.0022.1821.5721.9221.92-1.79%2,655,955
Jan 22, 202622.0322.3421.9522.3222.32-0.53%1,421,013
Jan 21, 202622.5622.5622.2322.4422.441.31%1,236,340
Jan 20, 202622.2122.3521.9822.1522.15-0.76%805,648
Jan 16, 202622.3722.4721.9722.3222.32-0.98%1,809,555
Jan 15, 202622.5122.7022.3422.5422.540.18%1,905,891
Jan 14, 202621.9822.6921.9122.5022.502.83%2,866,305
Jan 13, 202621.8422.0421.8021.8821.880.09%1,584,749
Jan 12, 202621.7821.9921.7521.8621.860.74%1,653,906
Jan 9, 202621.9722.2621.6521.7021.70-0.09%1,667,732
Jan 8, 202621.5121.8321.4521.7221.721.83%2,012,260
Jan 7, 202621.6621.6621.3321.3321.33-2.34%1,199,142
Jan 6, 202621.8522.0921.7921.8421.840.60%1,291,857
Jan 5, 202621.3921.8521.3921.7121.711.16%1,374,995
Jan 2, 202621.2721.5021.2721.4621.462.73%896,412
Dec 31, 202520.9721.0620.8620.8920.89-1.04%869,722
Dec 30, 202521.2421.3121.1021.1121.11-0.19%1,078,534
Dec 29, 202521.1721.2721.0321.1521.15-0.61%887,205
Dec 26, 202521.2621.3421.2121.2821.280.05%534,263
Dec 24, 202521.2721.4321.1921.2721.27-0.84%470,376
Dec 23, 202521.2721.5021.2221.4521.450.80%937,543
Dec 22, 202521.2921.2920.8821.2821.280.05%1,556,747
Dec 19, 202521.4121.6221.2721.2721.27-0.65%1,056,556
Dec 18, 202521.1821.6621.1821.4121.411.18%1,118,287
Dec 17, 202520.9821.2020.7521.1621.160.52%1,516,581
Dec 16, 202520.7521.0720.7321.0521.05-1,106,570
Dec 15, 202520.9221.0820.8621.0521.05-1.82%1,456,188
Dec 12, 202521.6521.6821.2821.4421.441.95%2,022,443
Dec 11, 202520.9821.2020.7721.0321.030.77%1,230,566
Dec 10, 202521.0221.0220.7120.8720.87-0.10%1,447,485
Dec 9, 202520.9720.9820.8220.8920.89-0.76%955,459
Dec 8, 202521.3721.3720.8721.0521.05-2.91%2,337,989
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