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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21	21.01	21.01	21.18	20.85	1.67M
December 03, 2025	20.63	20.65	20.65	20.77	20.48	1.09M
December 02, 2025	20.58	20.55	20.55	20.75	20.31	1.67M
December 01, 2025	20.76	20.8	20.8	20.9	20.64	1.44M
November 28, 2025	20.5	20.65	20.65	20.76	20.47	1.25M
November 26, 2025	20.49	20.87	20.87	20.92	20.49	1.9M
November 25, 2025	19.78	20.54	20.54	20.67	19.78	3.23M
November 24, 2025	19.35	19.67	19.67	19.7	19.23	2.19M
November 21, 2025	18.88	19.22	19.22	19.35	18.88	1.71M
November 20, 2025	19.67	18.95	18.95	19.73	18.93	1.85M
November 19, 2025	18.88	18.97	18.97	19.05	18.82	1.26M
November 18, 2025	18.63	18.93	18.93	19.08	18.63	1.25M
November 17, 2025	18.7	18.86	18.86	19	18.65	1.42M
November 14, 2025	18.74	18.94	18.94	19.13	18.74	1.43M
November 13, 2025	19.27	19.01	19.01	19.4	18.99	720,800
November 12, 2025	19.29	19.36	19.36	19.4	19.14	860,000
November 11, 2025	19.05	19.14	19.14	19.19	18.98	1.43M
November 10, 2025	19.09	18.92	18.92	19.22	18.91	1.3M
November 07, 2025	18.36	18.84	18.84	18.86	18.31	2.02M
November 06, 2025	18.92	18.9	18.9	19.17	18.87	1.18M
November 05, 2025	18.68	18.89	18.89	19	18.67	1.65M
November 04, 2025	18.58	18.71	18.71	18.82	18.52	1.55M
November 03, 2025	18.68	18.82	18.82	18.94	18.68	1.66M
October 31, 2025	18.41	18.59	18.59	18.64	18.18	2.05M
October 30, 2025	18.48	18.74	18.74	18.85	18.2	1.92M
October 29, 2025	19.32	19.07	19.07	19.38	19.03	627,828
October 28, 2025	19.09	19.22	19.22	19.24	18.93	862,900
October 27, 2025	19.32	19.36	19.36	19.48	19.29	908,800
October 24, 2025	19.27	19.21	19.21	19.27	19.07	448,716
October 23, 2025	19.02	19.15	19.15	19.31	19.02	773,780
October 22, 2025	18.97	18.98	18.98	19.05	18.84	1.15M
October 21, 2025	19.1	19.01	19.01	19.27	18.85	1.46M
October 20, 2025	19.21	19.1	19.1	19.26	19.05	902,700
October 17, 2025	18.78	18.98	18.98	19.01	18.52	1.59M
October 16, 2025	18.88	18.98	18.98	19.08	18.76	1.39M
October 15, 2025	18.84	18.99	18.99	19.02	18.66	1.59M
October 14, 2025	18.25	18.62	18.62	18.73	18.11	1.66M
October 13, 2025	18.8	18.5	18.5	18.98	18.48	1.86M
October 10, 2025	19.16	18.55	18.55	19.23	18.47	2.61M
October 09, 2025	19.51	19.08	19.08	19.54	19.06	2.97M
October 08, 2025	18.92	19.1	19.1	19.11	18.7	1.7M
October 07, 2025	19.39	18.96	18.96	19.39	18.93	864,000
October 06, 2025	19.03	19.25	19.25	19.32	19.01	882,200
October 03, 2025	18.98	18.99	18.99	19.15	18.88	1.59M
October 02, 2025	19.11	19.13	19.13	19.17	18.97	1.37M
October 01, 2025	19.08	19.14	19.14	19.19	18.99	752,840
September 30, 2025	18.87	19.2	19.2	19.35	18.74	3.23M
September 29, 2025	19.56	19.57	19.28	19.94	19.48	1.99M
September 26, 2025	19.31	19.31	19.31	19.74	19.18	2.56M
September 25, 2025	18.87	19.24	19.24	19.33	18.77	2.39M
September 24, 2025	18.75	18.93	18.93	19.29	18.68	1.83M
September 23, 2025	18.66	18.52	18.52	18.7	18.5	1.47M
September 22, 2025	18.94	18.77	18.77	19	18.6	2.11M
September 19, 2025	18.92	18.6	18.6	19.05	18.58	1.96M
September 18, 2025	18.99	18.78	18.78	19.01	18.61	1.55M
September 17, 2025	19.23	19.09	19.09	19.33	18.9	1.68M
September 16, 2025	19.26	19.4	19.4	19.45	19.18	1.17M
September 15, 2025	19.15	19.27	19.27	19.33	19.09	1.25M
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

ZTO Express (Cayman) Inc. (ZTO) NYSE