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

21.27 ↓0.18 (-0.84%)

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

Historical Data

In the past 30 trading days, ZTO is up 0.34% a day on average. There have been 20 days where ZTO Express (Cayman) Inc closed green and 10 days where ZTO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	21.27	21.27	↑$0.00 (0.00%)	21.19	21.43	467.94K
2025-12-23	21.27	21.45	↑$0.18 (0.85%)	21.25	21.50	807.94K
2025-12-22	21.29	21.28	↓$0.01 (-0.05%)	20.88	21.29	3.40M
2025-12-19	21.41	21.27	↓$0.14 (-0.65%)	21.27	21.62	643.26K
2025-12-18	21.18	21.41	↑$0.23 (1.09%)	21.18	21.66	2.30M
2025-12-17	20.98	21.16	↑$0.18 (0.86%)	20.75	21.20	1.39M
2025-12-16	20.75	21.05	↑$0.30 (1.45%)	20.73	21.07	0.94M
2025-12-15	20.92	21.05	↑$0.13 (0.62%)	20.86	21.08	1.27M
2025-12-12	21.65	21.44	↓$0.21 (-0.97%)	21.32	21.67	1.87M
2025-12-11	20.98	21.03	↑$0.05 (0.24%)	20.77	21.20	1.16M
2025-12-10	21.02	20.87	↓$0.15 (-0.71%)	20.71	21.02	1.46M
2025-12-09	20.97	20.89	↓$0.08 (-0.38%)	20.85	20.98	777.74K
2025-12-08	21.37	21.05	↓$0.32 (-1.50%)	20.87	21.37	2.38M
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