Skip to main content
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
25.62
+0.20 (0.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5525.7325.3925.6225.620.79%1,707,507
Apr 27, 202625.7525.8925.3025.4225.42-1.20%1,839,422
Apr 24, 202625.8625.9725.6625.7325.730.86%1,267,815
Apr 23, 202625.7025.8625.3925.5125.51-0.08%1,371,790
Apr 22, 202625.7325.8625.5125.5325.530.04%1,445,574
Apr 21, 202625.5525.9325.3825.5225.520.91%1,597,009
Apr 20, 202625.0825.3325.0825.2925.290.76%637,565
Apr 17, 202625.1325.3524.7625.1025.10-0.79%1,149,522
Apr 16, 202625.3325.6325.0725.3025.300.88%2,553,946
Apr 15, 202625.3725.6025.0525.0825.080.56%1,187,299
Apr 14, 202625.0025.0724.8124.9424.94-0.64%944,640
Apr 13, 202624.9525.1624.9125.1025.101.37%948,132
Apr 10, 202624.7725.0124.7224.7624.761.19%863,951
Apr 9, 202624.5224.7624.4224.4724.47-0.37%1,004,080
Apr 8, 202623.6424.5723.1224.5624.56-1.01%1,355,106
Apr 7, 202624.9024.9124.5524.8124.43-0.56%887,107
Apr 6, 202624.8725.1724.8324.9524.57-971,856
Apr 2, 202624.7225.0024.3024.9524.570.60%743,412
Apr 1, 202624.9324.9524.6524.8024.42-1.47%1,005,890
Mar 31, 202624.1925.2423.9425.1724.783.54%2,588,257
Mar 30, 202624.2424.5124.1924.3123.941.04%1,268,032
Mar 27, 202623.9624.2723.9624.0623.690.17%1,187,895
Mar 26, 202624.3024.3123.9524.0223.65-1.23%1,237,481
Mar 25, 202625.0025.0024.1724.3223.95-3.76%2,974,436
Mar 24, 202625.0025.4124.8525.2724.881.36%2,160,531
Mar 23, 202624.5824.9624.4024.9324.551.92%2,161,413
Mar 20, 202625.1925.3524.3524.4624.09-3.21%2,531,392
Mar 19, 202624.3125.3123.8525.2724.88-0.94%2,847,851
Mar 18, 202624.8826.2024.8825.5125.127.50%4,440,117
Mar 17, 202623.4823.9523.2523.7323.37-0.25%1,733,390
Mar 16, 202624.1624.1623.7023.7923.43-1.04%1,480,626
Mar 13, 202624.1224.3424.0124.0423.672.34%1,775,090
Mar 12, 202623.4323.7323.3723.4923.13-0.47%947,341
Mar 11, 202623.6323.7623.4223.6023.241.16%1,365,963
Mar 10, 202623.1723.6823.1723.3322.971.39%2,058,683
Mar 9, 202622.6823.0822.5823.0122.660.92%1,125,903
Mar 6, 202622.8423.1022.7022.8022.451.74%1,102,633
Mar 5, 202622.8022.9522.3822.4122.07-1.80%1,590,339
Mar 4, 202623.5923.5922.7822.8222.47-2.31%1,500,812
Mar 3, 202623.2623.5222.9223.3623.00-2.50%2,118,533
Mar 2, 202623.9824.0323.8023.9623.59-1.72%1,593,472
Feb 27, 202624.4924.6824.3824.3824.010.99%1,502,680
Feb 26, 202623.9024.1923.6024.1423.77-2.46%4,748,023
Feb 25, 202624.8225.1524.5224.7524.37-1.94%2,750,284
Feb 24, 202624.9325.2524.6725.2424.85-0.08%2,597,561
Feb 23, 202625.2825.4224.9725.2624.87-0.12%2,100,261
Feb 20, 202625.0525.4225.0025.2924.90-0.63%2,582,692
Feb 19, 202625.3125.5225.2525.4525.060.51%1,461,945
Feb 18, 202625.1925.4225.1725.3224.930.60%1,962,237
Feb 17, 202624.6825.2424.6725.1724.782.07%1,738,446
Feb 13, 202624.1424.8824.1424.6624.280.82%2,379,945
Feb 12, 202624.6424.8924.1824.4624.09-1.73%2,847,756
Feb 11, 202624.5925.0324.5924.8924.511.92%2,755,158
Feb 10, 202624.2624.6624.2224.4224.051.20%2,512,645
Feb 9, 202623.9924.3323.9924.1323.760.17%1,217,459
Feb 6, 202623.8024.1423.6724.0923.721.95%1,750,079
Feb 5, 202623.4023.8123.2623.6323.273.69%3,099,168
Feb 4, 202622.6523.2022.4822.7922.441.24%8,397,437
Feb 3, 202622.1922.6222.1622.5122.171.72%1,750,222
Feb 2, 202621.7522.1521.6922.1321.790.91%1,910,844
Jan 30, 202622.1022.3421.9321.9321.59-1.39%1,734,170
Jan 29, 202622.0122.3922.0122.2421.901.23%2,595,374
Jan 28, 202621.9822.2621.8621.9721.631.34%1,842,466
Jan 27, 202621.4521.8121.4521.6821.350.37%2,570,525
Jan 26, 202621.6821.7621.4321.6021.27-1.46%1,845,456
Jan 23, 202622.0022.1821.5721.9221.58-1.79%2,662,360
Jan 22, 202622.0322.3421.9522.3221.98-0.53%2,011,188
Jan 21, 202622.5622.5622.2322.4422.101.31%1,236,340
Jan 20, 202622.2122.3521.9822.1521.81-0.76%1,341,546
Jan 16, 202622.3722.4721.9722.3221.98-0.98%1,812,111
Jan 15, 202622.5122.7022.3422.5422.190.18%2,347,189
Jan 14, 202621.9822.6921.9122.5022.162.83%3,268,938
Jan 13, 202621.8422.0421.8021.8821.540.09%2,026,043
Jan 12, 202621.7821.9921.7521.8621.530.74%2,338,359
Jan 9, 202621.9722.2621.6521.7021.37-0.09%2,364,010
Jan 8, 202621.5121.8321.4521.7221.391.83%2,753,519
Jan 7, 202621.6621.6621.3321.3321.00-2.34%1,199,159
Jan 6, 202621.8522.0921.7921.8421.510.60%1,331,311
Jan 5, 202621.3921.8521.3921.7121.381.16%1,375,000
Jan 2, 202621.2721.5021.2721.4621.132.73%896,638
Dec 31, 202520.9721.0620.8620.8920.57-1.04%2,888,581
Dec 30, 202521.2421.3121.1021.1120.79-0.19%1,265,892
Dec 29, 202521.1721.2721.0321.1520.83-0.61%1,194,470
Dec 26, 202521.2621.3421.2121.2820.950.05%1,538,407
Dec 24, 202521.2721.4321.1921.2720.94-0.84%964,508
Dec 23, 202521.2721.5021.2221.4521.120.80%2,457,796
Dec 22, 202521.2921.2920.8821.2820.950.05%3,396,122
Dec 19, 202521.4121.6221.2721.2720.94-0.65%1,787,024
Dec 18, 202521.1821.6621.1821.4121.081.18%2,300,737
Dec 17, 202520.9821.2020.7521.1620.840.52%3,206,342
Dec 16, 202520.7521.0720.7321.0520.73-2,017,996
Dec 15, 202520.9221.0820.8621.0520.73-1.82%1,497,403
Dec 12, 202521.6521.6821.2821.4421.111.95%3,165,693
Dec 11, 202520.9821.2020.7721.0320.710.77%2,119,806
Dec 10, 202521.0221.0220.7120.8720.55-0.10%1,455,973
Dec 9, 202520.9720.9820.8220.8920.57-0.76%963,744
Dec 8, 202521.3721.3720.8721.0520.73-2.91%2,377,214
Dec 5, 202521.7221.8821.6421.6821.353.19%2,375,848
Dec 4, 202521.0021.1820.8521.0120.691.74%1,677,692
Dec 3, 202520.6320.7720.4820.6520.330.49%1,086,957