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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ZTO Express (Cayman) Inc. (ZTO) NYSE