ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO
· Real-Time Price · USD
19.10
0.25 (1.33%)
At close: Sep 09, 2025, 3:59 PM
19.14
0.21%
After-hours: Sep 09, 2025, 07:59 PM EDT
ZTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.90 | 19.13 | 18.90 | 19.10 | 19.10 | 1.33% | 1,237,551 |
| Sep 8, 2025 | 18.81 | 18.87 | 18.62 | 18.85 | 18.85 | 2.78% | 1,996,700 |
| Sep 5, 2025 | 18.57 | 18.63 | 18.16 | 18.34 | 18.34 | 0.82% | 1,726,600 |
| Sep 4, 2025 | 18.06 | 18.31 | 17.99 | 18.19 | 18.19 | 0.94% | 2,344,258 |
| Sep 3, 2025 | 17.86 | 18.08 | 17.86 | 18.02 | 18.02 | 0.84% | 927,132 |
| Sep 2, 2025 | 17.87 | 18.17 | 17.74 | 17.87 | 17.87 | -1.81% | 1,749,794 |
| Aug 29, 2025 | 18.20 | 18.25 | 18.05 | 18.20 | 18.20 | -1.30% | 1,551,000 |
| Aug 28, 2025 | 18.66 | 18.66 | 18.33 | 18.44 | 18.44 | -1.91% | 1,742,440 |
| Aug 27, 2025 | 18.80 | 18.89 | 18.59 | 18.80 | 18.80 | -1.93% | 2,043,285 |
| Aug 26, 2025 | 18.92 | 19.27 | 18.90 | 19.17 | 19.17 | 1.21% | 1,945,900 |
| Aug 25, 2025 | 19.20 | 19.43 | 18.90 | 18.94 | 18.94 | -0.84% | 1,519,348 |
| Aug 22, 2025 | 18.98 | 19.19 | 18.84 | 19.10 | 19.10 | 0.10% | 1,946,400 |
| Aug 21, 2025 | 19.56 | 19.56 | 18.79 | 19.08 | 19.08 | -2.30% | 2,274,523 |
| Aug 20, 2025 | 19.86 | 20.19 | 19.50 | 19.53 | 19.53 | -1.06% | 4,676,985 |
| Aug 19, 2025 | 20.09 | 20.09 | 19.59 | 19.74 | 19.74 | -2.33% | 3,481,940 |
| Aug 18, 2025 | 20.59 | 20.64 | 20.08 | 20.21 | 20.21 | 1.46% | 4,140,900 |
| Aug 15, 2025 | 19.92 | 20.15 | 19.92 | 19.92 | 19.92 | 0.45% | 1,618,700 |
| Aug 14, 2025 | 19.86 | 19.98 | 19.65 | 19.83 | 19.83 | -1.69% | 1,813,000 |
| Aug 13, 2025 | 20.17 | 20.31 | 20.07 | 20.17 | 20.17 | 0.80% | 1,278,902 |
| Aug 12, 2025 | 20.12 | 20.17 | 19.95 | 20.01 | 20.01 | -0.84% | 1,118,408 |