ZTO Express (Cayman) Inc. - ZTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	19.26	19.06	19.06	19.29	19	792,268
September 11, 2025	19	19.34	19.34	19.34	19	875,425
September 10, 2025	19.2	19.29	19.29	19.45	19.18	1.96M
September 09, 2025	18.9	19.1	19.1	19.13	18.9	1.29M
September 08, 2025	18.81	18.85	18.85	18.87	18.62	2M
September 05, 2025	18.57	18.34	18.34	18.63	18.16	1.73M
September 04, 2025	18.06	18.19	18.19	18.31	17.99	2.34M
September 03, 2025	17.86	18.02	18.02	18.08	17.86	927,132
September 02, 2025	17.87	17.87	17.87	18.17	17.74	1.75M
August 29, 2025	18.2	18.2	18.2	18.25	18.05	1.55M
August 28, 2025	18.66	18.44	18.44	18.66	18.33	1.74M
August 27, 2025	18.8	18.8	18.8	18.89	18.59	2.04M
August 26, 2025	18.92	19.17	19.17	19.27	18.9	1.95M
August 25, 2025	19.2	18.94	18.94	19.43	18.9	1.52M
August 22, 2025	18.98	19.1	19.1	19.19	18.84	1.95M
August 21, 2025	19.56	19.08	19.08	19.56	18.79	2.27M
August 20, 2025	19.86	19.53	19.53	20.19	19.5	4.68M
August 19, 2025	20.09	19.74	19.74	20.09	19.59	3.48M
August 18, 2025	20.59	20.21	20.21	20.64	20.08	4.14M
August 15, 2025	19.92	19.92	19.92	20.15	19.92	1.62M
August 14, 2025	19.86	19.83	19.83	19.98	19.65	1.81M
August 13, 2025	20.17	20.17	20.17	20.31	20.07	1.28M
August 12, 2025	20.12	20.01	20.01	20.17	19.95	1.12M
August 11, 2025	20.32	20.18	20.18	20.45	20.14	1.04M
August 08, 2025	20.65	20.58	20.58	20.7	20.43	1.96M
August 07, 2025	20.69	20.73	20.73	20.85	20.62	2.7M
August 06, 2025	19.88	19.95	19.95	20.2	19.79	1.31M
August 05, 2025	20.06	19.72	19.72	20.06	19.58	2.74M
August 04, 2025	20.51	20.48	20.48	20.61	20.4	1.65M
August 01, 2025	20.42	20.23	20.23	20.68	20.2	4.05M
July 31, 2025	19.3	19.69	19.69	19.83	19.03	2.8M
July 30, 2025	20.08	19.98	19.98	20.36	19.94	2.21M
July 29, 2025	19.89	19.7	19.7	19.91	19.68	1.62M
July 28, 2025	20.24	19.93	19.93	20.24	19.9	1.27M
July 25, 2025	20.31	20.29	20.29	20.37	20.1	1.62M
July 24, 2025	20.02	20.24	20.24	20.48	19.89	4.72M
July 23, 2025	19.16	19.47	19.47	19.5	19.15	2.33M
July 22, 2025	19.26	19.42	19.42	19.48	19.16	1.71M
July 21, 2025	18.56	18.92	18.92	19.01	18.47	2.5M
July 18, 2025	19.26	18.98	18.98	19.49	18.98	3.1M
July 17, 2025	18	18.33	18.33	18.34	17.99	1.88M
July 16, 2025	18.43	18.17	18.17	18.43	17.99	940,555
July 15, 2025	18.61	18.47	18.47	18.63	18.36	1.22M
July 14, 2025	18.59	18.41	18.41	18.59	18.15	1.21M
July 11, 2025	18.82	18.69	18.69	18.93	18.68	1.93M
July 10, 2025	18.91	19.33	19.33	19.42	18.91	3.76M
July 09, 2025	17.66	17.7	17.7	17.78	17.56	1.31M
July 08, 2025	17.55	17.87	17.87	18	17.39	2.01M
July 07, 2025	17.96	17.92	17.92	18.09	17.81	2.43M
July 03, 2025	18.2	18.05	18.05	18.37	18	816,315
July 02, 2025	17.93	18.04	18.04	18.04	17.8	756,424
July 01, 2025	17.89	17.89	17.89	18	17.75	808,427
June 30, 2025	17.58	17.75	17.75	17.77	17.55	863,000
June 27, 2025	17.73	17.78	17.78	17.89	17.69	837,954
June 26, 2025	17.77	17.65	17.65	17.84	17.59	1.05M
June 25, 2025	17.82	17.84	17.84	18.04	17.77	1.54M
June 24, 2025	17.53	17.61	17.61	17.7	17.5	1.09M
June 23, 2025	17.14	17.36	17.36	17.37	17.07	777,900
June 20, 2025	17.19	17.21	17.21	17.33	17.15	1.15M
June 18, 2025	17.11	17.06	17.06	17.22	17.03	934,200

ZTO Express (Cayman) Inc. (ZTO) NYSE