ZTO Express (Cayman) Inc. (ZTO) NYSE
24.04
+0.55(+2.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.04
+0.55(+2.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.12 | 24.04 | 24.04 | 24.34 | 24.01 | 1.77M |
| March 12, 2026 | 23.43 | 23.49 | 23.49 | 23.73 | 23.37 | 867,157 |
| March 11, 2026 | 23.63 | 23.6 | 23.6 | 23.76 | 23.42 | 1.37M |
| March 10, 2026 | 23.17 | 23.33 | 23.33 | 23.68 | 23.17 | 2.06M |
| March 09, 2026 | 22.68 | 23.01 | 23.01 | 23.08 | 22.58 | 995,841 |
| March 06, 2026 | 22.84 | 22.8 | 22.8 | 23.1 | 22.7 | 1.1M |
| March 05, 2026 | 22.8 | 22.41 | 22.41 | 22.95 | 22.38 | 1.59M |
| March 04, 2026 | 23.59 | 22.82 | 22.82 | 23.59 | 22.78 | 1.39M |
| March 03, 2026 | 23.26 | 23.36 | 23.36 | 23.44 | 22.91 | 1.93M |
| March 02, 2026 | 23.98 | 23.96 | 23.96 | 24.03 | 23.8 | 1.59M |
| February 27, 2026 | 24.49 | 24.38 | 24.38 | 24.68 | 24.38 | 1.5M |
| February 26, 2026 | 23.9 | 24.14 | 24.14 | 24.19 | 23.6 | 4.75M |
| February 25, 2026 | 24.82 | 24.75 | 24.75 | 25.15 | 24.52 | 2.75M |
| February 24, 2026 | 24.93 | 25.24 | 25.24 | 25.25 | 24.67 | 2.6M |
| February 23, 2026 | 25.28 | 25.26 | 25.26 | 25.42 | 24.97 | 2.1M |
| February 20, 2026 | 25.05 | 25.29 | 0 | 25.42 | 25 | 2.58M |
| February 19, 2026 | 25.31 | 25.45 | 0 | 25.52 | 25.25 | 1.46M |
| February 18, 2026 | 25.19 | 25.32 | 0 | 25.42 | 25.17 | 1.96M |
| February 17, 2026 | 24.68 | 25.17 | 0 | 25.24 | 24.67 | 1.74M |
| February 13, 2026 | 24.14 | 24.66 | 0 | 24.88 | 24.14 | 2.38M |
| February 12, 2026 | 24.64 | 24.46 | 0 | 24.89 | 24.18 | 2.85M |
| February 11, 2026 | 24.59 | 24.89 | 0 | 25.03 | 24.59 | 2.76M |
| February 10, 2026 | 24.26 | 24.42 | 0 | 24.66 | 24.22 | 2.51M |
| February 09, 2026 | 23.99 | 24.13 | 0 | 24.33 | 23.99 | 1.22M |
| February 06, 2026 | 23.8 | 24.09 | 0 | 24.14 | 23.67 | 1.75M |
| February 05, 2026 | 23.4 | 23.63 | 0 | 23.81 | 23.26 | 3.1M |
| February 04, 2026 | 22.65 | 22.79 | 0 | 23.2 | 22.48 | 8.4M |
| February 03, 2026 | 22.19 | 22.51 | 0 | 22.62 | 22.16 | 1.75M |
| February 02, 2026 | 21.75 | 22.13 | 0 | 22.15 | 21.69 | 1.91M |
| January 30, 2026 | 22.1 | 21.93 | 0 | 22.34 | 21.93 | 1.73M |
| January 29, 2026 | 22.01 | 22.24 | 0 | 22.39 | 22.01 | 2.6M |
| January 28, 2026 | 21.98 | 21.97 | 0 | 22.26 | 21.86 | 1.84M |
| January 27, 2026 | 21.45 | 21.68 | 0 | 21.81 | 21.45 | 2.57M |
| January 26, 2026 | 21.68 | 21.6 | 0 | 21.76 | 21.43 | 1.85M |
| January 23, 2026 | 22 | 21.92 | 0 | 22.18 | 21.57 | 2.66M |
| January 22, 2026 | 22.03 | 22.32 | 0 | 22.34 | 21.95 | 2.01M |
| January 21, 2026 | 22.56 | 22.44 | 0 | 22.56 | 22.23 | 1.24M |
| January 20, 2026 | 22.21 | 22.15 | 0 | 22.35 | 21.98 | 1.34M |
| January 16, 2026 | 22.37 | 22.32 | 0 | 22.47 | 21.97 | 1.81M |
| January 15, 2026 | 22.51 | 22.54 | 0 | 22.7 | 22.34 | 2.35M |
| January 14, 2026 | 21.98 | 22.5 | 0 | 22.69 | 21.91 | 3.27M |
| January 13, 2026 | 21.84 | 21.88 | 0 | 22.04 | 21.8 | 2.03M |
| January 12, 2026 | 21.78 | 21.86 | 0 | 21.99 | 21.75 | 2.34M |
| January 09, 2026 | 21.97 | 21.7 | 0 | 22.26 | 21.65 | 2.36M |
| January 08, 2026 | 21.51 | 21.72 | 0 | 21.83 | 21.45 | 2.75M |
| January 07, 2026 | 21.66 | 21.33 | 0 | 21.66 | 21.33 | 1.2M |
| January 06, 2026 | 21.85 | 21.84 | 0 | 22.09 | 21.79 | 1.33M |
| January 05, 2026 | 21.39 | 21.71 | 0 | 21.85 | 21.39 | 1.38M |
| January 02, 2026 | 21.27 | 21.46 | 0 | 21.5 | 21.27 | 896,638 |
| December 31, 2025 | 20.97 | 20.89 | 0 | 21.06 | 20.86 | 2.89M |
| December 30, 2025 | 21.24 | 21.11 | 0 | 21.31 | 21.1 | 1.27M |
| December 29, 2025 | 21.17 | 21.15 | 0 | 21.27 | 21.03 | 1.19M |
| December 26, 2025 | 21.26 | 21.28 | 0 | 21.34 | 21.21 | 1.54M |
| December 24, 2025 | 21.27 | 21.27 | 0 | 21.43 | 21.19 | 964,508 |
| December 23, 2025 | 21.27 | 21.45 | 0 | 21.5 | 21.22 | 2.46M |
| December 22, 2025 | 21.29 | 21.28 | 0 | 21.29 | 20.88 | 3.4M |
| December 19, 2025 | 21.41 | 21.27 | 0 | 21.62 | 21.27 | 1.79M |
| December 18, 2025 | 21.18 | 21.41 | 0 | 21.66 | 21.18 | 2.3M |
| December 17, 2025 | 20.98 | 21.16 | 0 | 21.2 | 20.75 | 3.21M |
| December 16, 2025 | 20.75 | 21.05 | 0 | 21.07 | 20.73 | 2.02M |