ZTO Express (Cayman) Inc (ZTO) Historical Stock Data

21.68 ↑0.67 (3.19%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZTO is up 0.52% a day on average. There have been 22 days where ZTO Express (Cayman) Inc closed green and 8 days where ZTO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	21.72	21.68	↓$0.04 (-0.18%)	21.64	21.88	2.08M
2025-12-04	21.00	21.01	↑$0.01 (0.05%)	20.85	21.18	1.67M
2025-12-03	20.63	20.65	↑$0.02 (0.10%)	20.48	20.77	0.95M
2025-12-02	20.58	20.55	↓$0.03 (-0.15%)	20.31	20.66	1.30M
2025-12-01	20.76	20.80	↑$0.04 (0.19%)	20.64	20.90	1.10M
2025-11-28	20.50	20.65	↑$0.15 (0.73%)	20.47	20.76	1.25M
2025-11-26	20.49	20.87	↑$0.38 (1.85%)	20.49	20.92	1.90M
2025-11-25	19.78	20.54	↑$0.76 (3.84%)	19.78	20.66	2.18M
2025-11-24	19.35	19.67	↑$0.32 (1.65%)	19.23	19.71	2.19M
2025-11-21	18.88	19.22	↑$0.34 (1.80%)	18.88	19.35	1.71M
2025-11-20	19.67	18.95	↓$0.72 (-3.66%)	18.93	19.73	1.71M
2025-11-19	18.88	18.97	↑$0.09 (0.48%)	18.82	19.05	1.25M
2025-11-18	18.63	18.93	↑$0.30 (1.61%)	18.63	19.08	1.25M
2025-11-17	18.70	18.86	↑$0.16 (0.86%)	18.65	19.00	1.30M
2025-11-14	18.74	18.94	↑$0.20 (1.07%)	18.74	19.13	1.43M
2025-11-13	19.27	19.01	↓$0.26 (-1.35%)	18.99	19.40	612.60K
2025-11-12	19.29	19.36	↑$0.07 (0.36%)	19.14	19.40	761.44K
2025-11-11	19.05	19.14	↑$0.09 (0.47%)	18.98	19.19	1.31M
2025-11-10	19.09	18.92	↓$0.17 (-0.89%)	18.91	19.21	1.15M
2025-11-07	18.36	18.84	↑$0.48 (2.61%)	18.31	18.87	1.72M
2025-11-06	18.92	18.90	↓$0.02 (-0.11%)	18.87	19.17	1.09M
2025-11-05	18.68	18.89	↑$0.21 (1.12%)	18.67	19.00	1.65M
2025-11-04	18.58	18.71	↑$0.13 (0.70%)	18.52	18.82	1.41M
2025-11-03	18.68	18.82	↑$0.14 (0.75%)	18.68	18.93	1.47M
2025-10-31	18.41	18.59	↑$0.18 (0.98%)	18.18	18.64	1.93M
2025-10-30	18.48	18.74	↑$0.26 (1.41%)	18.20	18.85	1.82M
2025-10-29	19.32	19.07	↓$0.25 (-1.29%)	19.03	19.37	627.68K
2025-10-28	19.09	19.22	↑$0.13 (0.68%)	18.93	19.24	862.88K
2025-10-27	19.32	19.36	↑$0.04 (0.21%)	19.29	19.48	0.91M
2025-10-24	19.27	19.21	↓$0.06 (-0.31%)	19.07	19.27	448.72K