ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO
· Real-Time Price · USD
19.73
-0.48 (-2.38%)
At close: Aug 19, 2025, 3:59 PM
18.62
-5.65%
After-hours: Aug 19, 2025, 07:58 PM EDT
ZTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 20.09 | 20.09 | 19.59 | 19.74 | n/a | -2.33% | 3,404,405 |
| Aug 18, 2025 | 20.59 | 20.64 | 20.08 | 20.21 | 20.21 | 1.46% | 4,140,900 |
| Aug 15, 2025 | 19.92 | 20.15 | 19.92 | 19.92 | 19.92 | 0.45% | 1,618,700 |
| Aug 14, 2025 | 19.86 | 19.98 | 19.65 | 19.83 | 19.83 | -1.69% | 1,813,000 |
| Aug 13, 2025 | 20.17 | 20.31 | 20.07 | 20.17 | 20.17 | 0.80% | 1,278,902 |
| Aug 12, 2025 | 20.12 | 20.17 | 19.95 | 20.01 | 20.01 | -0.84% | 1,118,408 |
| Aug 11, 2025 | 20.32 | 20.45 | 20.14 | 20.18 | 20.18 | -1.94% | 1,044,300 |
| Aug 8, 2025 | 20.65 | 20.70 | 20.43 | 20.58 | 20.58 | -0.72% | 1,960,220 |
| Aug 7, 2025 | 20.69 | 20.85 | 20.62 | 20.73 | 20.73 | 3.91% | 2,703,200 |
| Aug 6, 2025 | 19.88 | 20.20 | 19.79 | 19.95 | 19.95 | 1.17% | 1,312,002 |
| Aug 5, 2025 | 20.06 | 20.06 | 19.58 | 19.72 | 19.72 | -3.71% | 2,744,614 |
| Aug 4, 2025 | 20.51 | 20.61 | 20.40 | 20.48 | 20.48 | 1.24% | 1,650,100 |
| Aug 1, 2025 | 20.42 | 20.68 | 20.20 | 20.23 | 20.23 | 2.74% | 4,045,800 |
| Jul 31, 2025 | 19.30 | 19.83 | 19.03 | 19.69 | 19.69 | -1.45% | 2,800,900 |
| Jul 30, 2025 | 20.08 | 20.36 | 19.94 | 19.98 | 19.98 | 1.42% | 2,214,500 |
| Jul 29, 2025 | 19.89 | 19.91 | 19.68 | 19.70 | 19.70 | -1.15% | 1,618,600 |
| Jul 28, 2025 | 20.24 | 20.24 | 19.90 | 19.93 | 19.93 | -1.77% | 1,274,906 |
| Jul 25, 2025 | 20.31 | 20.37 | 20.10 | 20.29 | 20.29 | 0.25% | 1,617,901 |
| Jul 24, 2025 | 20.02 | 20.48 | 19.89 | 20.24 | 20.24 | 3.95% | 4,716,843 |
| Jul 23, 2025 | 19.16 | 19.50 | 19.15 | 19.47 | 19.47 | 0.26% | 2,325,102 |