Skip to main content
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
21.91
+0.11 (0.50%)
At close: Jun 26, 2026, 4:00 PM EDT
21.92
+0.01 (0.05%)
After-hours: Jun 26, 2026, 7:00 PM EDT

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.7422.0421.7421.9121.910.50%1,430,163
Jun 25, 202621.6821.8621.4721.8021.80-0.73%1,751,042
Jun 24, 202621.7322.0521.7321.9621.96-0.09%1,398,104
Jun 23, 202621.8322.1621.8321.9821.98-1.12%1,345,233
Jun 22, 202621.6922.3921.6922.2322.231.05%1,144,246
Jun 18, 202621.8722.0821.8122.0022.00-1.03%1,428,649
Jun 17, 202622.8222.8222.1522.2322.23-1.59%1,704,659
Jun 16, 202622.7222.7222.3822.5922.59-1.27%1,737,806
Jun 15, 202622.5922.9922.5122.8822.880.22%799,360
Jun 12, 202622.7323.0222.7322.8322.831.42%942,183
Jun 11, 202622.8022.8022.4122.5122.510.31%1,267,783
Jun 10, 202622.2822.5322.2822.4422.442.28%1,445,628
Jun 9, 202622.1522.3621.8721.9421.94-0.72%1,458,251
Jun 8, 202622.4122.4222.0922.1022.10-0.81%1,151,436
Jun 5, 202622.5822.5822.2422.2822.28-1.02%1,690,443
Jun 4, 202622.8022.8022.4022.5122.51-0.57%929,475
Jun 3, 202622.5722.8122.5422.6422.640.22%1,344,492
Jun 2, 202622.5022.7922.4622.5922.590.85%1,395,600
Jun 1, 202622.1922.5222.1322.4022.401.27%1,674,019
May 29, 202622.1222.1722.0322.1222.12-0.54%1,707,161
May 28, 202622.4322.6022.1822.2422.24-1.16%1,505,364
May 27, 202622.4222.7122.2422.5022.50-0.92%2,030,987
May 26, 202622.6822.9222.5822.7122.71-1.22%2,233,768
May 22, 202622.2823.0322.0922.9922.990.70%1,474,923
May 21, 202622.9823.1822.4522.8322.83-1.68%2,358,661
May 20, 202622.6723.2522.3923.2223.22-1.40%3,077,891
May 19, 202623.4023.6523.0723.5523.55-1,888,460
May 18, 202623.5823.5823.1923.5523.55-0.80%1,643,753
May 15, 202623.4423.8523.1323.7423.74-0.54%2,116,448
May 14, 202624.3324.3323.5323.8723.87-3.24%4,078,379
May 13, 202624.7224.8324.4424.6724.67-0.76%1,741,035
May 12, 202625.0125.1124.5824.8624.86-0.60%1,119,693
May 11, 202625.0225.2724.9725.0125.01-0.16%1,295,713
May 8, 202625.0925.1624.8425.0525.05-1.07%4,320,536
May 7, 202625.7025.7925.3225.3225.32-2.16%1,436,367
May 6, 202625.4825.9125.4725.8825.882.01%1,518,902
May 5, 202625.2425.5024.9725.3725.371.56%1,376,493
May 4, 202625.1325.2124.9124.9824.98-0.64%2,878,716
May 1, 202625.6825.8425.0925.1425.14-1.76%795,444
Apr 30, 202625.2725.6325.1025.5925.590.87%1,191,378
Apr 29, 202625.5725.5725.2325.3725.37-0.98%1,580,507
Apr 28, 202625.5525.7325.3925.6225.620.79%1,707,578
Apr 27, 202625.7525.8925.3025.4225.42-1.20%1,938,117
Apr 24, 202625.8625.9725.6625.7325.730.86%1,372,490
Apr 23, 202625.7025.8625.3925.5125.51-0.08%1,409,365
Apr 22, 202625.7325.8625.5125.5325.530.04%1,487,185
Apr 21, 202625.5525.9325.3825.5225.520.91%1,615,123
Apr 20, 202625.0825.3325.0825.2925.290.76%662,264
Apr 17, 202625.1325.3524.7625.1025.10-0.79%1,167,190
Apr 16, 202625.3325.6325.0725.3025.300.88%2,555,113
Apr 15, 202625.3725.6025.0525.0825.080.56%1,816,151
Apr 14, 202625.0025.0724.8124.9424.94-0.64%957,896
Apr 13, 202624.9525.1624.9125.1025.101.37%966,714
Apr 10, 202624.7725.0124.7224.7624.761.19%886,423
Apr 9, 202624.5224.7624.4224.4724.47-0.37%1,214,680
Apr 8, 202623.6424.5723.1224.5624.560.53%1,355,132
Apr 7, 202624.9024.9124.5524.8124.43-0.56%979,668
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