ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO
· Real-Time Price · USD
19.00
-0.13 (-0.68%)
At close: Oct 03, 2025, 3:59 PM
19.19
1.00%
After-hours: Oct 03, 2025, 06:50 PM EDT
ZTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19.11 | 19.17 | 18.97 | 19.13 | 19.13 | -0.05% | 1,373,700 |
| Oct 1, 2025 | 19.08 | 19.19 | 18.99 | 19.14 | 19.14 | -0.31% | 752,840 |
| Sep 30, 2025 | 18.87 | 19.35 | 18.74 | 19.20 | 19.20 | -1.89% | 3,234,203 |
| Sep 29, 2025 | 19.56 | 19.94 | 19.48 | 19.57 | 19.28 | 1.35% | 1,991,024 |
| Sep 26, 2025 | 19.31 | 19.74 | 19.18 | 19.31 | 19.02 | 0.36% | 2,563,631 |
| Sep 25, 2025 | 18.87 | 19.33 | 18.77 | 19.24 | 18.95 | 1.64% | 2,457,601 |
| Sep 24, 2025 | 18.75 | 19.29 | 18.68 | 18.93 | 18.65 | 2.21% | 1,829,500 |
| Sep 23, 2025 | 18.66 | 18.70 | 18.50 | 18.52 | 18.25 | -1.33% | 1,474,400 |
| Sep 22, 2025 | 18.94 | 19.00 | 18.60 | 18.77 | 18.49 | 0.91% | 2,108,100 |
| Sep 19, 2025 | 18.92 | 19.05 | 18.58 | 18.60 | 18.32 | -0.96% | 1,956,900 |
| Sep 18, 2025 | 18.99 | 19.01 | 18.61 | 18.78 | 18.50 | -1.62% | 1,551,934 |
| Sep 17, 2025 | 19.23 | 19.33 | 18.90 | 19.09 | 18.81 | -1.60% | 1,679,310 |
| Sep 16, 2025 | 19.26 | 19.45 | 19.18 | 19.40 | 19.11 | 0.67% | 1,165,317 |
| Sep 15, 2025 | 19.15 | 19.33 | 19.09 | 19.27 | 18.98 | 1.10% | 1,249,925 |
| Sep 12, 2025 | 19.26 | 19.29 | 19.00 | 19.06 | 18.78 | -1.45% | 792,268 |
| Sep 11, 2025 | 19.00 | 19.34 | 19.00 | 19.34 | 19.05 | 0.26% | 875,425 |
| Sep 10, 2025 | 19.20 | 19.45 | 19.18 | 19.29 | 19.00 | 0.99% | 1,960,312 |
| Sep 9, 2025 | 18.90 | 19.13 | 18.90 | 19.10 | 18.82 | 1.33% | 1,291,700 |
| Sep 8, 2025 | 18.81 | 18.87 | 18.62 | 18.85 | 18.57 | 2.78% | 1,996,700 |
| Sep 5, 2025 | 18.57 | 18.63 | 18.16 | 18.34 | 18.07 | 0.82% | 1,726,600 |
Page 1 of 113