ZTO Express (Cayman) Inc. (ZTO)
18.79
-0.11 (-0.58%)
At close: Apr 15, 2025, 3:59 PM
18.75
-0.21%
After-hours: Apr 15, 2025, 04:05 PM EDT
ZTO Express (Cayman) Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 18.67 | 18.67 | 19.08 | 19.08 | 18.47 | 18.47 | 18.90 | 18.90 | 3.56% | 2,999,173 |
| Apr 11, 2025 | 17.68 | 17.68 | 18.32 | 18.32 | 17.42 | 17.42 | 18.25 | 18.25 | 3.34% | 4,922,904 |
| Apr 10, 2025 | 17.75 | 17.75 | 18.06 | 18.06 | 17.28 | 17.28 | 17.66 | 17.66 | -1.01% | 4,795,700 |
| Apr 9, 2025 | 16.88 | 16.56 | 18.00 | 17.66 | 16.88 | 16.56 | 17.84 | 17.50 | 8.06% | 6,078,705 |
| Apr 8, 2025 | 18.22 | 17.88 | 18.30 | 17.96 | 16.34 | 16.03 | 16.51 | 16.20 | -8.38% | 5,720,300 |
| Apr 7, 2025 | 18.22 | 17.88 | 19.22 | 18.86 | 17.81 | 17.47 | 18.02 | 17.68 | -0.83% | 4,546,900 |
| Apr 4, 2025 | 18.42 | 18.07 | 18.42 | 18.07 | 17.81 | 17.47 | 18.17 | 17.82 | -4.92% | 3,941,500 |
| Apr 3, 2025 | 19.27 | 18.91 | 19.40 | 19.03 | 19.07 | 18.71 | 19.11 | 18.75 | -1.90% | 1,944,321 |
| Apr 2, 2025 | 19.73 | 19.36 | 19.82 | 19.44 | 19.33 | 18.96 | 19.48 | 19.11 | -1.77% | 1,940,200 |
| Apr 1, 2025 | 19.90 | 19.52 | 20.06 | 19.68 | 19.75 | 19.37 | 19.83 | 19.45 | -0.05% | 1,268,700 |
| Mar 31, 2025 | 19.51 | 19.14 | 19.84 | 19.46 | 19.47 | 19.10 | 19.84 | 19.46 | 0.10% | 2,511,102 |
| Mar 28, 2025 | 19.82 | 19.44 | 20.14 | 19.75 | 19.78 | 19.40 | 19.82 | 19.44 | -1.93% | 1,687,400 |
| Mar 27, 2025 | 19.81 | 19.43 | 20.26 | 19.87 | 19.81 | 19.43 | 20.21 | 19.82 | 1.66% | 1,466,333 |
| Mar 26, 2025 | 20.12 | 19.74 | 20.18 | 19.79 | 19.79 | 19.41 | 19.88 | 19.50 | 0.30% | 2,239,400 |
| Mar 25, 2025 | 20.00 | 19.62 | 20.13 | 19.74 | 19.79 | 19.41 | 19.82 | 19.44 | -0.80% | 1,518,943 |
| Mar 24, 2025 | 19.89 | 19.51 | 20.28 | 19.89 | 19.83 | 19.45 | 19.98 | 19.60 | -0.35% | 1,563,500 |
| Mar 21, 2025 | 20.07 | 19.69 | 20.22 | 19.84 | 19.95 | 19.57 | 20.05 | 19.67 | -0.45% | 2,701,617 |
| Mar 20, 2025 | 20.50 | 20.11 | 20.70 | 20.31 | 20.02 | 19.64 | 20.14 | 19.76 | -7.44% | 4,347,925 |
| Mar 19, 2025 | 21.90 | 21.49 | 22.01 | 21.60 | 21.27 | 20.87 | 21.76 | 21.35 | 2.16% | 5,667,926 |
| Mar 18, 2025 | 21.00 | 20.60 | 21.39 | 20.98 | 20.74 | 20.34 | 21.30 | 20.89 | 2.75% | 4,531,746 |
| Mar 17, 2025 | 20.30 | 19.91 | 20.86 | 20.46 | 19.97 | 19.58 | 20.73 | 20.33 | 3.81% | 3,676,177 |
| Mar 14, 2025 | 20.00 | 19.62 | 20.45 | 20.06 | 19.96 | 19.58 | 19.97 | 19.59 | 2.89% | 3,792,900 |
| Mar 13, 2025 | 19.15 | 18.78 | 19.58 | 19.21 | 19.05 | 18.69 | 19.41 | 19.04 | 1.15% | 6,088,300 |
| Mar 12, 2025 | 19.25 | 18.88 | 19.64 | 19.26 | 19.13 | 18.76 | 19.19 | 18.82 | -2.39% | 3,929,868 |
| Mar 11, 2025 | 20.31 | 19.93 | 20.56 | 20.17 | 19.55 | 19.18 | 19.66 | 19.29 | -1.75% | 3,520,500 |
| Mar 10, 2025 | 20.23 | 19.85 | 20.59 | 20.20 | 19.90 | 19.52 | 20.01 | 19.63 | -0.55% | 1,859,300 |
| Mar 7, 2025 | 20.30 | 19.92 | 20.44 | 20.05 | 19.98 | 19.60 | 20.12 | 19.74 | -1.85% | 2,158,044 |
| Mar 6, 2025 | 20.65 | 20.26 | 20.83 | 20.43 | 20.20 | 19.82 | 20.50 | 20.11 | -1.44% | 3,427,000 |
| Mar 5, 2025 | 20.54 | 20.14 | 20.87 | 20.47 | 20.37 | 19.98 | 20.80 | 20.40 | 1.02% | 3,029,928 |
| Mar 4, 2025 | 20.34 | 19.95 | 20.68 | 20.29 | 20.17 | 19.79 | 20.59 | 20.20 | 3.83% | 2,512,900 |
| Mar 3, 2025 | 19.70 | 19.32 | 20.00 | 19.62 | 19.59 | 19.21 | 19.83 | 19.45 | 2.27% | 2,804,210 |
| Feb 28, 2025 | 19.27 | 18.90 | 19.64 | 19.27 | 19.25 | 18.88 | 19.39 | 19.02 | -1.42% | 1,682,500 |
| Feb 27, 2025 | 19.53 | 19.16 | 19.90 | 19.53 | 19.44 | 19.07 | 19.67 | 19.30 | 0.72% | 1,334,800 |
| Feb 26, 2025 | 19.80 | 19.42 | 19.93 | 19.55 | 19.46 | 19.09 | 19.53 | 19.16 | -0.31% | 1,905,835 |
| Feb 25, 2025 | 19.65 | 19.28 | 19.81 | 19.44 | 19.51 | 19.14 | 19.59 | 19.22 | -1.11% | 1,989,803 |
| Feb 24, 2025 | 19.96 | 19.58 | 20.19 | 19.80 | 19.62 | 19.24 | 19.81 | 19.43 | -4.67% | 2,568,800 |
| Feb 21, 2025 | 21.12 | 20.71 | 21.25 | 20.84 | 20.76 | 20.36 | 20.78 | 20.38 | 0.92% | 4,596,752 |
| Feb 20, 2025 | 20.40 | 20.01 | 21.06 | 20.66 | 20.36 | 19.97 | 20.59 | 20.20 | 2.95% | 2,125,612 |
| Feb 19, 2025 | 19.83 | 19.45 | 20.03 | 19.65 | 19.77 | 19.39 | 20.00 | 19.62 | 1.11% | 2,291,400 |
| Feb 18, 2025 | 20.23 | 19.84 | 20.29 | 19.90 | 19.72 | 19.34 | 19.78 | 19.40 | -1.54% | 1,798,805 |
| Feb 14, 2025 | 20.22 | 19.84 | 20.31 | 19.93 | 19.98 | 19.60 | 20.09 | 19.71 | 0.80% | 1,893,538 |
| Feb 13, 2025 | 19.30 | 18.93 | 19.94 | 19.56 | 19.30 | 18.93 | 19.93 | 19.55 | 1.48% | 3,054,297 |
| Feb 12, 2025 | 19.33 | 18.97 | 19.68 | 19.31 | 19.21 | 18.85 | 19.64 | 19.27 | 3.75% | 1,872,427 |
| Feb 11, 2025 | 18.95 | 18.59 | 19.08 | 18.72 | 18.60 | 18.25 | 18.93 | 18.57 | -3.71% | 1,485,100 |
| Feb 10, 2025 | 19.45 | 19.08 | 19.70 | 19.33 | 19.36 | 19.00 | 19.66 | 19.29 | 2.24% | 1,524,072 |
| Feb 7, 2025 | 19.32 | 18.95 | 19.42 | 19.05 | 19.11 | 18.74 | 19.23 | 18.86 | 0.68% | 2,024,408 |
| Feb 6, 2025 | 19.25 | 18.89 | 19.25 | 18.89 | 18.94 | 18.58 | 19.10 | 18.74 | 0.74% | 2,112,900 |
| Feb 5, 2025 | 18.98 | 18.62 | 19.20 | 18.84 | 18.93 | 18.57 | 18.96 | 18.60 | 0.85% | 3,235,000 |
| Feb 4, 2025 | 18.74 | 18.38 | 18.94 | 18.58 | 18.62 | 18.26 | 18.80 | 18.44 | 2.01% | 2,037,936 |
| Feb 3, 2025 | 18.28 | 17.93 | 18.72 | 18.36 | 18.20 | 17.85 | 18.43 | 18.08 | -1.23% | 2,224,600 |