NYSE : ZTO
ZTO Express (Cayman) Inc. — Price history
Industrials · Integrated Freight & Logistics · China
Last price 20.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ZTO Express (Cayman) Inc. (ZTO) closed at 20.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.02 | 20.26 | 20.02 | 20.15 | 1,460,255 | +1.36% |
| 2026-10-29 | 19.86 | 19.935 | 19.78 | 19.88 | 1,959,478 | +0.66% |
| 2026-10-28 | 20.03 | 20.105 | 19.72 | 19.75 | 2,045,351 | -1.50% |
| 2026-10-27 | 20.05 | 20.07 | 19.89 | 20.05 | 1,616,623 | +0.35% |
| 2026-10-26 | 19.97 | 20.095 | 19.95 | 19.98 | 1,525,208 | +0.65% |
| 2026-10-23 | 20.23 | 20.23 | 19.85 | 19.85 | 1,650,769 | -1.05% |
| 2026-10-22 | 19.88 | 20.09 | 19.8 | 20.06 | 2,165,453 | +0.96% |
| 2026-10-21 | 19.95 | 20.01 | 19.785 | 19.87 | 1,450,581 | -1.73% |
| 2026-10-20 | 20.24 | 20.305 | 20.16 | 20.22 | 2,211,077 | +0.80% |
| 2026-10-19 | 20.29 | 20.3 | 19.995 | 20.06 | 1,274,967 | -0.55% |
| 2026-10-16 | 20.23 | 20.23 | 20.02 | 20.17 | 1,283,919 | +0.75% |
| 2026-10-15 | 19.89 | 20.19 | 19.87 | 20.02 | 2,988,169 | -1.67% |
| 2026-10-14 | 20.66 | 20.66 | 20.235 | 20.36 | 2,124,296 | -1.50% |
| 2026-10-13 | 20.7 | 20.77 | 20.58 | 20.67 | 1,781,621 | +1.08% |
| 2026-10-12 | 20.31 | 20.53 | 20.225 | 20.45 | 2,374,232 | +1.49% |
| 2026-10-09 | 20.03 | 20.28 | 20 | 20.15 | 1,115,286 | +1.26% |
| 2026-10-08 | 19.53 | 19.9 | 19.53 | 19.9 | 1,484,645 | +0.51% |
| 2026-10-07 | 19.67 | 19.845 | 19.67 | 19.8 | 1,618,212 | +0.61% |
| 2026-10-06 | 19.64 | 19.78 | 19.61 | 19.68 | 1,783,149 | -0.10% |
| 2026-10-05 | 19.49 | 19.72 | 19.41 | 19.7 | 1,580,562 | +1.03% |
| 2026-10-02 | 19.45 | 19.57 | 19.38 | 19.5 | 1,913,452 | +0.57% |
| 2026-10-01 | 19.45 | 19.535 | 19.38 | 19.39 | 2,312,509 | -0.15% |
| 2026-09-30 | 19.34 | 19.57 | 19.34 | 19.42 | 2,346,371 | -0.92% |
| 2026-09-29 | 19.65 | 19.68 | 19.335 | 19.6 | 2,009,144 | -0.36% |
| 2026-09-28 | 19.65 | 19.75 | 19.57 | 19.67 | 4,197,229 | +0.92% |
| 2026-09-25 | 19.46 | 19.53 | 19.39 | 19.49 | 2,921,750 | +0.10% |
| 2026-09-24 | 19.85 | 19.89 | 19.43 | 19.47 | 4,991,629 | -0.71% |
| 2026-09-23 | 19.76 | 19.77 | 19.54 | 19.61 | 3,128,220 | -1.16% |
| 2026-09-22 | 19.8 | 19.99 | 19.67 | 19.84 | 5,074,810 | +2.01% |
| 2026-09-21 | 20.03 | 20.09 | 18.953 | 19.45 | 11,496,419 | -7.20% |
| 2026-09-18 | 20.94 | 21.04 | 20.79 | 20.96 | 1,628,650 | +0.48% |
| 2026-09-17 | 20.6 | 20.945 | 20.59 | 20.86 | 2,386,928 | +3.22% |
| 2026-09-16 | 20.39 | 20.46 | 20.18 | 20.21 | 2,137,599 | -1.03% |
| 2026-09-15 | 20.66 | 20.745 | 20.41 | 20.42 | 2,227,794 | -2.30% |
| 2026-09-14 | 20.64 | 20.99 | 20.64 | 20.9 | 2,392,339 | +1.41% |
| 2026-09-11 | 20.71 | 20.885 | 20.545 | 20.61 | 2,083,414 | -1.15% |
| 2026-09-10 | 21.02 | 21.11 | 20.701 | 20.85 | 2,786,093 | +0.63% |
| 2026-09-09 | 20.83 | 20.91 | 20.66 | 20.72 | 1,377,742 | -0.58% |
| 2026-09-08 | 20.78 | 20.94 | 20.72 | 20.84 | 2,046,504 | -0.53% |
| 2026-09-04 | 21.07 | 21.3 | 20.95 | 20.95 | 1,291,147 | +0.19% |
| 2026-09-03 | 20.49 | 20.93 | 20.36 | 20.91 | 2,069,736 | -0.24% |
| 2026-09-02 | 20.98 | 21.08 | 20.95 | 20.96 | 1,345,749 | -0.47% |
| 2026-09-01 | 21.03 | 21.15 | 21.005 | 21.06 | 1,644,027 | -0.52% |
| 2026-08-31 | 21.49 | 21.56 | 21.17 | 21.17 | 1,677,385 | -1.53% |
| 2026-08-28 | 21.28 | 21.57 | 21.13 | 21.5 | 1,852,610 | +1.46% |
| 2026-08-27 | 21.2 | 21.27 | 21.035 | 21.19 | 1,459,135 | -0.61% |
| 2026-08-26 | 21.02 | 21.53 | 21.02 | 21.32 | 1,996,344 | -0.37% |
| 2026-08-25 | 21.1 | 21.42 | 21.04 | 21.4 | 1,529,210 | +0.56% |
| 2026-08-24 | 21.29 | 21.32 | 21.13 | 21.28 | 1,758,417 | -0.42% |
| 2026-08-21 | 21.65 | 21.725 | 21.315 | 21.37 | 1,637,983 | -0.05% |
| 2026-08-20 | 21.1 | 21.4 | 20.94 | 21.38 | 1,613,559 | -0.60% |
| 2026-08-19 | 21.5 | 22.17 | 21.221 | 21.51 | 4,027,618 | -7.00% |
| 2026-08-18 | 23.14 | 23.32 | 22.99 | 23.13 | 1,500,085 | +0.96% |
| 2026-08-17 | 22.94 | 23.015 | 22.805 | 22.91 | 1,849,613 | +0.04% |
| 2026-08-14 | 22.89 | 22.985 | 22.79 | 22.9 | 1,226,875 | -0.09% |
| 2026-08-13 | 23.13 | 23.31 | 22.76 | 22.92 | 1,353,797 | -0.95% |
| 2026-08-12 | 23.01 | 23.14 | 22.4 | 23.14 | 1,558,539 | -0.04% |
| 2026-08-11 | 23.44 | 23.63 | 23.095 | 23.15 | 1,597,245 | -3.26% |
| 2026-08-10 | 23.53 | 23.93 | 23.41 | 23.93 | 1,471,992 | +1.40% |
| 2026-08-07 | 23.6 | 23.93 | 23.39 | 23.6 | 2,049,678 | -1.95% |
| 2026-08-06 | 24.05 | 24.15 | 23.775 | 24.07 | 2,055,631 | +1.60% |
| 2026-08-05 | 23.98 | 23.98 | 23.485 | 23.69 | 2,749,781 | -1.21% |
| 2026-08-04 | 24.26 | 24.27 | 23.865 | 23.98 | 1,829,884 | -2.60% |
| 2026-08-03 | 24.77 | 24.77 | 24.41 | 24.62 | 1,668,868 | +2.50% |
| 2026-07-31 | 23.62 | 24.11 | 23.62 | 24.02 | 1,895,962 | +0.67% |
| 2026-07-30 | 24.05 | 24.05 | 23.52 | 23.86 | 3,794,817 | -0.17% |
| 2026-07-29 | 23.89 | 24.195 | 23.75 | 23.9 | 2,399,296 | -0.13% |
| 2026-07-28 | 23.95 | 24.08 | 23.655 | 23.93 | 3,720,215 | +0.29% |
| 2026-07-27 | 24.14 | 24.14 | 23.695 | 23.86 | 1,382,185 | -0.50% |
| 2026-07-24 | 24.01 | 24.165 | 23.9 | 23.98 | 701,924 | -0.25% |
| 2026-07-23 | 24.19 | 24.26 | 23.92 | 24.04 | 859,757 | -0.25% |
| 2026-07-22 | 23.71 | 24.23 | 23.71 | 24.1 | 1,134,589 | +0.42% |
| 2026-07-21 | 24.14 | 24.15 | 23.93 | 24 | 900,569 | -0.62% |
| 2026-07-20 | 24.16 | 24.36 | 24.105 | 24.15 | 910,263 | +0.96% |
| 2026-07-17 | 24.03 | 24.1 | 23.78 | 23.92 | 1,098,365 | -2.72% |
| 2026-07-16 | 24.62 | 24.78 | 24.45 | 24.59 | 2,202,607 | +0.16% |
| 2026-07-15 | 24.49 | 24.65 | 24.25 | 24.55 | 1,156,791 | +2.16% |
| 2026-07-14 | 24.23 | 24.27 | 24.01 | 24.03 | 1,027,386 | +0.00% |
| 2026-07-13 | 24.04 | 24.185 | 23.94 | 24.03 | 932,272 | +0.84% |
| 2026-07-10 | 23.68 | 24.03 | 23.68 | 23.83 | 1,016,089 | +1.62% |
| 2026-07-09 | 23.59 | 23.625 | 23.36 | 23.45 | 1,071,447 | +0.99% |
| 2026-07-08 | 23.47 | 23.47 | 23.14 | 23.22 | 1,011,787 | +0.22% |
| 2026-07-07 | 23 | 23.26 | 22.905 | 23.17 | 1,049,060 | +0.61% |
| 2026-07-06 | 23.23 | 23.235 | 22.83 | 23.03 | 1,618,711 | -0.22% |
| 2026-07-02 | 23.15 | 23.285 | 22.99 | 23.08 | 1,230,099 | +1.32% |
| 2026-07-01 | 22.6 | 23.08 | 22.44 | 22.78 | 1,921,216 | +1.79% |
| 2026-06-30 | 22.19 | 22.46 | 21.98 | 22.38 | 1,630,647 | +0.90% |
| 2026-06-29 | 21.97 | 22.27 | 21.97 | 22.18 | 1,238,229 | +1.23% |
| 2026-06-26 | 21.74 | 22.04 | 21.74 | 21.91 | 1,430,163 | +0.50% |
| 2026-06-25 | 21.68 | 21.86 | 21.47 | 21.8 | 1,751,042 | -0.73% |
| 2026-06-24 | 21.73 | 22.045 | 21.73 | 21.96 | 1,398,104 | -0.09% |
| 2026-06-23 | 21.83 | 22.16 | 21.83 | 21.98 | 1,345,233 | -1.12% |
| 2026-06-22 | 21.69 | 22.39 | 21.69 | 22.23 | 1,144,246 | +1.05% |
| 2026-06-18 | 21.87 | 22.075 | 21.81 | 22 | 1,428,649 | -1.03% |
| 2026-06-17 | 22.82 | 22.82 | 22.145 | 22.23 | 1,704,659 | -1.59% |
| 2026-06-16 | 22.72 | 22.72 | 22.38 | 22.59 | 1,737,806 | -1.27% |
| 2026-06-15 | 22.59 | 22.99 | 22.51 | 22.88 | 799,360 | +0.22% |
| 2026-06-12 | 22.73 | 23.02 | 22.73 | 22.83 | 942,183 | +1.42% |
| 2026-06-11 | 22.8 | 22.8 | 22.405 | 22.51 | 1,267,783 | +0.31% |
| 2026-06-10 | 22.28 | 22.53 | 22.28 | 22.44 | 1,445,628 | +2.28% |
| 2026-06-09 | 22.15 | 22.36 | 21.87 | 21.94 | 1,458,251 | -0.72% |
| 2026-06-08 | 22.41 | 22.415 | 22.085 | 22.1 | 1,151,436 | -0.81% |
| 2026-06-05 | 22.58 | 22.58 | 22.24 | 22.28 | 1,690,443 | -1.02% |
| 2026-06-04 | 22.8 | 22.8 | 22.4 | 22.51 | 929,475 | -0.57% |
| 2026-06-03 | 22.57 | 22.805 | 22.54 | 22.64 | 1,344,492 | +0.22% |
| 2026-06-02 | 22.5 | 22.79 | 22.46 | 22.59 | 1,395,600 | +0.85% |
| 2026-06-01 | 22.19 | 22.515 | 22.125 | 22.4 | 1,674,019 | +1.27% |
| 2026-05-29 | 22.12 | 22.17 | 22.03 | 22.12 | 1,707,161 | -0.54% |
| 2026-05-28 | 22.43 | 22.6 | 22.175 | 22.24 | 1,505,364 | -1.16% |
| 2026-05-27 | 22.42 | 22.71 | 22.24 | 22.5 | 2,030,987 | -0.92% |
| 2026-05-26 | 22.68 | 22.92 | 22.58 | 22.71 | 2,233,768 | -1.22% |
| 2026-05-22 | 22.28 | 23.025 | 22.09 | 22.99 | 1,474,923 | +0.70% |
| 2026-05-21 | 22.975 | 23.18 | 22.45 | 22.83 | 2,358,661 | -1.68% |
| 2026-05-20 | 22.67 | 23.25 | 22.39 | 23.22 | 3,077,891 | -1.40% |
| 2026-05-19 | 23.4 | 23.65 | 23.065 | 23.55 | 1,888,460 | +0.00% |
| 2026-05-18 | 23.58 | 23.58 | 23.19 | 23.55 | 1,643,753 | -0.80% |
| 2026-05-15 | 23.44 | 23.85 | 23.13 | 23.74 | 2,116,448 | -0.54% |
| 2026-05-14 | 24.33 | 24.33 | 23.53 | 23.87 | 4,078,379 | -3.24% |
| 2026-05-13 | 24.72 | 24.833 | 24.44 | 24.67 | 1,741,035 | -0.76% |
| 2026-05-12 | 25.01 | 25.11 | 24.58 | 24.86 | 1,119,693 | -0.60% |