ZTO Express (Cayman) Inc. ZTO
20.32 USD +0.24 (+1.20%)
Regular-session close
20.32 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
20.19 Day range 20.47
18.86 52-week range 25.88
- YTD
- -2.73%
- 1 year
- +6.89%
ZTO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.21 | 20.47 | 20.19 | 20.32 | +0.24 | +1.20% | 1,902,710 |
| Nov 12, 2026 | 20.15 | 20.24 | 19.81 | 20.08 | -0.38 | -1.86% | 2,388,810 |
| Nov 11, 2026 | 20.55 | 20.60 | 20.39 | 20.46 | -0.03 | -0.15% | 1,246,148 |
| Nov 10, 2026 | 20.61 | 20.64 | 20.23 | 20.49 | -0.17 | -0.82% | 1,810,925 |
| Nov 9, 2026 | 20.84 | 20.78 | 20.52 | 20.66 | -0.14 | -0.67% | 1,064,584 |
| Nov 6, 2026 | 20.66 | 20.93 | 20.55 | 20.80 | +0.03 | +0.14% | 1,749,200 |
| Nov 5, 2026 | 21.12 | 21.38 | 20.74 | 20.77 | +0.20 | +0.97% | 3,020,600 |
| Nov 4, 2026 | 20.39 | 20.74 | 20.21 | 20.57 | +0.33 | +1.63% | 1,548,000 |
| Nov 3, 2026 | 20.40 | 20.47 | 20.22 | 20.24 | -0.11 | -0.54% | 1,639,400 |
| Nov 2, 2026 | 20.07 | 20.39 | 20.07 | 20.35 | +0.20 | +0.99% | 1,567,800 |
| Oct 30, 2026 | 20.02 | 20.25 | 20.02 | 20.15 | +0.27 | +1.36% | 1,460,300 |
| Oct 29, 2026 | 19.86 | 19.93 | 19.78 | 19.88 | +0.13 | +0.66% | 1,959,500 |
| Oct 28, 2026 | 20.03 | 20.10 | 19.72 | 19.75 | -0.30 | -1.50% | 2,045,100 |
| Oct 27, 2026 | 20.05 | 20.07 | 19.89 | 20.05 | +0.07 | +0.35% | 1,616,600 |
| Oct 26, 2026 | 19.97 | 20.09 | 19.95 | 19.98 | +0.13 | +0.65% | 1,525,200 |
| Oct 23, 2026 | 20.23 | 20.23 | 19.85 | 19.85 | -0.21 | -1.05% | 1,650,800 |
| Oct 22, 2026 | 19.88 | 20.09 | 19.80 | 20.06 | +0.19 | +0.96% | 2,165,500 |
| Oct 21, 2026 | 19.95 | 20.01 | 19.78 | 19.87 | -0.35 | -1.73% | 1,450,600 |
| Oct 20, 2026 | 20.24 | 20.31 | 20.16 | 20.22 | +0.16 | +0.80% | 2,211,100 |
| Oct 19, 2026 | 20.29 | 20.30 | 20.00 | 20.06 | -0.11 | -0.55% | 1,275,000 |
| Oct 16, 2026 | 20.23 | 20.23 | 20.02 | 20.17 | +0.15 | +0.75% | 1,592,500 |
| Oct 15, 2026 | 19.89 | 20.19 | 19.87 | 20.02 | -0.34 | -1.67% | 3,076,300 |
| Oct 14, 2026 | 20.66 | 20.66 | 20.24 | 20.36 | -0.31 | -1.50% | 2,343,000 |
| Oct 13, 2026 | 20.70 | 20.77 | 20.58 | 20.67 | +0.22 | +1.08% | 1,928,500 |
| Oct 12, 2026 | 20.31 | 20.53 | 20.23 | 20.45 | +0.30 | +1.49% | 2,698,700 |
| Oct 9, 2026 | 20.03 | 20.28 | 20.00 | 20.15 | +0.25 | +1.26% | 1,467,700 |
| Oct 8, 2026 | 19.53 | 19.90 | 19.53 | 19.90 | +0.10 | +0.51% | 1,854,600 |
| Oct 7, 2026 | 19.67 | 19.84 | 19.67 | 19.80 | +0.12 | +0.61% | 2,275,700 |
| Oct 6, 2026 | 19.64 | 19.78 | 19.61 | 19.68 | -0.02 | -0.10% | 2,359,900 |
| Oct 5, 2026 | 19.49 | 19.72 | 19.41 | 19.70 | +0.20 | +1.03% | 1,580,600 |
| Oct 2, 2026 | 19.45 | 19.57 | 19.38 | 19.50 | +0.11 | +0.57% | 1,985,800 |
| Oct 1, 2026 | 19.45 | 19.53 | 19.38 | 19.39 | -0.03 | -0.15% | 2,962,700 |
| Sep 30, 2026 | 19.34 | 19.57 | 19.34 | 19.42 | -0.18 | -0.92% | 2,453,100 |
| Sep 29, 2026 | 19.65 | 19.68 | 19.33 | 19.60 | -0.07 | -0.36% | 2,461,100 |
| Sep 28, 2026 | 19.65 | 19.75 | 19.57 | 19.67 | +0.18 | +0.92% | 4,323,700 |
| Sep 25, 2026 | 19.46 | 19.53 | 19.39 | 19.49 | +0.02 | +0.10% | 2,921,800 |
| Sep 24, 2026 | 19.85 | 19.89 | 19.43 | 19.47 | -0.14 | -0.71% | 5,709,800 |
| Sep 23, 2026 | 19.76 | 19.77 | 19.54 | 19.61 | -0.23 | -1.16% | 3,219,000 |
| Sep 22, 2026 | 19.80 | 19.99 | 19.67 | 19.84 | +0.39 | +2.01% | 5,075,000 |
| Sep 21, 2026 | 20.03 | 20.09 | 18.95 | 19.45 | -1.51 | -7.20% | 11,566,500 |
| Sep 18, 2026 | 20.94 | 21.04 | 20.79 | 20.96 | +0.10 | +0.48% | 1,633,700 |
| Sep 17, 2026 | 20.60 | 20.94 | 20.59 | 20.86 | +0.65 | +3.22% | 2,400,900 |
| Sep 16, 2026 | 20.39 | 20.46 | 20.18 | 20.21 | -0.21 | -1.03% | 2,154,000 |
| Sep 15, 2026 | 20.66 | 20.75 | 20.41 | 20.42 | -0.48 | -2.30% | 2,233,000 |
| Sep 14, 2026 | 20.64 | 20.99 | 20.64 | 20.90 | +0.29 | +1.41% | 2,519,700 |
| Sep 11, 2026 | 20.71 | 20.89 | 20.55 | 20.61 | -0.24 | -1.15% | 2,256,400 |
| Sep 10, 2026 | 21.02 | 21.11 | 20.70 | 20.85 | +0.13 | +0.63% | 2,786,100 |
| Sep 9, 2026 | 20.83 | 20.91 | 20.66 | 20.72 | -0.12 | -0.58% | 1,461,500 |
| Sep 8, 2026 | 20.78 | 20.94 | 20.72 | 20.84 | -0.11 | -0.53% | 2,125,200 |
| Sep 4, 2026 | 21.07 | 21.30 | 20.95 | 20.95 | +0.04 | +0.19% | 1,751,000 |
| Sep 3, 2026 | 20.49 | 20.93 | 20.36 | 20.91 | -0.05 | -0.24% | 2,069,700 |
| Sep 2, 2026 | 20.98 | 21.08 | 20.95 | 20.96 | -0.10 | -0.47% | 1,727,000 |
| Sep 1, 2026 | 21.03 | 21.15 | 21.00 | 21.06 | -0.11 | -0.52% | 2,233,800 |
| Aug 31, 2026 | 21.49 | 21.56 | 21.17 | 21.17 | -0.33 | -1.53% | 1,698,100 |
| Aug 28, 2026 | 21.28 | 21.57 | 21.13 | 21.50 | +0.31 | +1.46% | 1,863,400 |
| Aug 27, 2026 | 21.20 | 21.27 | 21.03 | 21.19 | -0.13 | -0.61% | 1,470,000 |
| Aug 26, 2026 | 21.02 | 21.53 | 21.02 | 21.32 | -0.08 | -0.37% | 1,997,500 |
| Aug 25, 2026 | 21.10 | 21.42 | 21.04 | 21.40 | +0.12 | +0.56% | 1,789,100 |
| Aug 24, 2026 | 21.29 | 21.32 | 21.13 | 21.28 | -0.09 | -0.42% | 1,758,400 |
| Aug 21, 2026 | 21.65 | 21.73 | 21.32 | 21.37 | -0.01 | -0.05% | 1,638,000 |
| Aug 20, 2026 | 21.10 | 21.40 | 20.94 | 21.38 | -0.13 | -0.60% | 1,747,600 |
| Aug 19, 2026 | 21.50 | 22.17 | 21.22 | 21.51 | -1.62 | -7.00% | 4,030,100 |
| Aug 18, 2026 | 23.14 | 23.32 | 22.99 | 23.13 | +0.22 | +0.96% | 1,509,600 |
| Aug 17, 2026 | 22.94 | 23.01 | 22.81 | 22.91 | +0.01 | +0.04% | 1,875,600 |
| Aug 14, 2026 | 22.89 | 22.99 | 22.79 | 22.90 | -0.02 | -0.09% | 1,228,000 |
65 days, newest first. Daily bars as drawn on the ZTO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.