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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.05	25.29	25.29	25.42	25	2.58M
February 19, 2026	25.31	25.45	25.45	25.52	25.25	1.46M
February 18, 2026	25.19	25.32	25.32	25.42	25.17	1.96M
February 17, 2026	24.68	25.17	25.17	25.24	24.67	1.74M
February 13, 2026	24.14	24.66	24.66	24.88	24.14	2.38M
February 12, 2026	24.64	24.46	24.46	24.89	24.18	2.85M
February 11, 2026	24.59	24.89	24.89	25.03	24.59	2.61M
February 10, 2026	24.26	24.42	24.42	24.66	24.22	2.51M
February 09, 2026	23.99	24.13	24.13	24.33	23.99	1.22M
February 06, 2026	23.8	24.09	24.09	24.14	23.67	1.75M
February 05, 2026	23.4	23.63	23.63	23.81	23.26	3.1M
February 04, 2026	22.65	22.79	22.79	23.2	22.48	8.4M
February 03, 2026	22.19	22.51	22.51	22.62	22.16	1.75M
February 02, 2026	21.75	22.13	22.13	22.15	21.69	1.82M
January 30, 2026	22.1	21.93	21.93	22.34	21.93	1.73M
January 29, 2026	22.01	22.24	22.24	22.39	22.01	2.6M
January 28, 2026	21.98	21.97	21.97	22.26	21.86	1.84M
January 27, 2026	21.45	21.68	21.68	21.81	21.45	2.57M
January 26, 2026	21.68	21.6	21.6	21.76	21.43	1.85M
January 23, 2026	22	21.92	21.92	22.18	21.57	2.66M
January 22, 2026	22.03	22.32	22.32	22.34	21.95	2.01M
January 21, 2026	22.56	22.44	22.44	22.56	22.23	1.24M
January 20, 2026	22.21	22.15	22.15	22.35	21.98	1.34M
January 16, 2026	22.37	22.32	22.32	22.47	21.97	1.81M
January 15, 2026	22.51	22.54	22.54	22.7	22.34	2.35M
January 14, 2026	21.98	22.5	22.5	22.69	21.91	3.27M
January 13, 2026	21.84	21.88	21.88	22.04	21.8	2.03M
January 12, 2026	21.78	21.86	21.86	21.99	21.75	2.34M
January 09, 2026	21.97	21.7	21.7	22.26	21.65	2.36M
January 08, 2026	21.51	21.72	21.72	21.83	21.45	2.75M
January 07, 2026	21.66	21.33	21.33	21.66	21.33	1.2M
January 06, 2026	21.85	21.84	21.84	22.09	21.79	1.33M
January 05, 2026	21.39	21.71	21.71	21.85	21.39	1.38M
January 02, 2026	21.27	21.46	21.46	21.5	21.27	896,638
December 31, 2025	20.97	20.89	20.89	21.06	20.86	2.89M
December 30, 2025	21.24	21.11	21.11	21.31	21.1	1.27M
December 29, 2025	21.17	21.15	21.15	21.27	21.03	1.19M
December 26, 2025	21.26	21.28	21.28	21.34	21.21	1.54M
December 24, 2025	21.32	21.27	21.27	21.43	21.22	467,939
December 23, 2025	21.27	21.45	21.45	21.5	21.22	2.46M
December 22, 2025	21.29	21.28	21.28	21.29	20.88	3.4M
December 19, 2025	21.41	21.27	21.27	21.62	21.27	1.79M
December 18, 2025	21.18	21.41	21.41	21.66	21.18	2.3M
December 17, 2025	20.98	21.16	21.16	21.2	20.75	3.21M
December 16, 2025	20.75	21.05	21.05	21.07	20.73	2.02M
December 15, 2025	20.92	21.05	21.05	21.08	20.86	1.5M
December 12, 2025	21.65	21.44	21.44	21.68	21.28	3.17M
December 11, 2025	20.98	21.03	21.03	21.2	20.77	2.12M
December 10, 2025	21.02	20.87	20.87	21.02	20.71	1.46M
December 09, 2025	20.97	20.89	20.89	20.98	20.82	963,744
December 08, 2025	21.37	21.05	21.05	21.37	20.87	2.38M
December 05, 2025	21.72	21.68	21.68	21.88	21.64	2.38M
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

ZTO Express (Cayman) Inc. (ZTO) NYSE