ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
19.00
+0.28 (1.50%)
At close: May 12, 2025, 4:00 PM
19.00
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.16 | 19.35 | 18.91 | 19.00 | 19.00 | 1.50% | 6,371,743 |
| May 9, 2025 | 18.94 | 18.98 | 18.62 | 18.72 | 18.72 | -1.27% | 1,470,149 |
| May 8, 2025 | 19.21 | 19.21 | 18.73 | 18.96 | 18.96 | 0.37% | 1,693,427 |
| May 7, 2025 | 18.73 | 18.99 | 18.56 | 18.89 | 18.89 | -1.41% | 1,736,563 |
| May 6, 2025 | 19.26 | 19.49 | 19.10 | 19.16 | 19.16 | 1.38% | 2,714,089 |
| May 5, 2025 | 18.84 | 19.15 | 18.69 | 18.90 | 18.90 | -0.42% | 1,714,117 |
| May 2, 2025 | 19.15 | 19.20 | 18.90 | 18.98 | 18.98 | 2.82% | 1,819,590 |
| May 1, 2025 | 18.42 | 18.55 | 18.21 | 18.46 | 18.46 | -0.22% | 1,088,055 |
| Apr 30, 2025 | 18.45 | 18.78 | 18.40 | 18.50 | 18.50 | -1.44% | 1,412,588 |
| Apr 29, 2025 | 19.15 | 19.15 | 18.77 | 18.77 | 18.77 | -1.98% | 3,054,936 |
| Apr 28, 2025 | 18.87 | 19.29 | 18.86 | 19.15 | 19.15 | 0.42% | 1,317,576 |
| Apr 25, 2025 | 18.90 | 19.12 | 18.69 | 19.07 | 19.07 | 0.37% | 1,621,588 |
| Apr 24, 2025 | 18.65 | 19.27 | 18.65 | 19.00 | 19.00 | -0.05% | 3,414,918 |
| Apr 23, 2025 | 19.25 | 19.67 | 18.48 | 19.01 | 19.01 | -0.37% | 1,879,586 |
| Apr 22, 2025 | 19.03 | 19.12 | 18.83 | 19.08 | 19.08 | 1.76% | 2,028,844 |
| Apr 21, 2025 | 18.68 | 18.80 | 18.48 | 18.75 | 18.75 | -0.32% | 1,341,765 |
| Apr 17, 2025 | 18.90 | 19.43 | 18.65 | 18.81 | 18.81 | 0.27% | 1,035,255 |
| Apr 16, 2025 | 18.45 | 19.00 | 18.39 | 18.76 | 18.76 | 0.05% | 3,035,424 |
| Apr 15, 2025 | 18.89 | 18.95 | 18.67 | 18.75 | 18.75 | -0.79% | 1,306,603 |
| Apr 14, 2025 | 18.67 | 19.08 | 18.47 | 18.90 | 18.90 | 3.56% | 2,999,260 |
| Apr 11, 2025 | 17.68 | 18.32 | 17.42 | 18.25 | 18.25 | 3.34% | 4,922,904 |
| Apr 10, 2025 | 17.75 | 18.06 | 17.28 | 17.66 | 17.66 | -1.01% | 4,795,690 |
| Apr 9, 2025 | 16.88 | 18.00 | 16.88 | 17.84 | 17.49 | 8.06% | 6,078,705 |
| Apr 8, 2025 | 18.22 | 18.30 | 16.34 | 16.51 | 16.19 | -8.38% | 5,720,296 |
| Apr 7, 2025 | 18.22 | 19.22 | 17.81 | 18.02 | 17.67 | -0.83% | 4,546,886 |
| Apr 4, 2025 | 18.42 | 18.42 | 17.81 | 18.17 | 17.82 | -4.92% | 3,941,469 |
| Apr 3, 2025 | 19.27 | 19.40 | 19.07 | 19.11 | 18.74 | -1.90% | 1,944,321 |
| Apr 2, 2025 | 19.73 | 19.82 | 19.33 | 19.48 | 19.10 | -1.77% | 1,940,185 |
| Apr 1, 2025 | 19.90 | 20.06 | 19.75 | 19.83 | 19.45 | -0.05% | 1,268,696 |
| Mar 31, 2025 | 19.51 | 19.84 | 19.47 | 19.84 | 19.45 | 0.10% | 2,511,102 |
| Mar 28, 2025 | 19.82 | 20.14 | 19.78 | 19.82 | 19.44 | -1.93% | 1,687,373 |
| Mar 27, 2025 | 19.81 | 20.26 | 19.81 | 20.21 | 19.82 | 1.66% | 1,466,333 |
| Mar 26, 2025 | 20.12 | 20.18 | 19.79 | 19.88 | 19.49 | 0.30% | 2,239,381 |
| Mar 25, 2025 | 20.00 | 20.13 | 19.79 | 19.82 | 19.44 | -0.80% | 1,518,943 |
| Mar 24, 2025 | 19.89 | 20.28 | 19.83 | 19.98 | 19.59 | -0.35% | 1,563,480 |
| Mar 21, 2025 | 20.07 | 20.22 | 19.96 | 20.05 | 19.66 | -0.45% | 2,701,617 |
| Mar 20, 2025 | 20.50 | 20.70 | 20.02 | 20.14 | 19.75 | -7.44% | 4,347,925 |
| Mar 19, 2025 | 21.90 | 22.01 | 21.27 | 21.76 | 21.34 | 2.16% | 5,667,926 |
| Mar 18, 2025 | 21.00 | 21.39 | 20.74 | 21.30 | 20.89 | 2.75% | 4,531,746 |
| Mar 17, 2025 | 20.30 | 20.86 | 19.97 | 20.73 | 20.33 | 3.81% | 3,676,177 |
| Mar 14, 2025 | 20.00 | 20.45 | 19.96 | 19.97 | 19.58 | 2.89% | 3,792,895 |
| Mar 13, 2025 | 19.15 | 19.58 | 19.05 | 19.41 | 19.03 | 1.15% | 6,088,279 |
| Mar 12, 2025 | 19.25 | 19.64 | 19.13 | 19.19 | 18.82 | -2.39% | 3,929,868 |
| Mar 11, 2025 | 20.31 | 20.56 | 19.55 | 19.66 | 19.28 | -1.75% | 3,520,482 |
| Mar 10, 2025 | 20.23 | 20.59 | 19.90 | 20.01 | 19.62 | -0.55% | 1,858,799 |
| Mar 7, 2025 | 20.30 | 20.44 | 19.98 | 20.12 | 19.73 | -1.85% | 2,158,044 |
| Mar 6, 2025 | 20.65 | 20.83 | 20.20 | 20.50 | 20.10 | -1.44% | 3,426,994 |
| Mar 5, 2025 | 20.54 | 20.87 | 20.37 | 20.80 | 20.40 | 1.02% | 3,029,928 |
| Mar 4, 2025 | 20.34 | 20.68 | 20.17 | 20.59 | 20.19 | 3.83% | 2,512,888 |
| Mar 3, 2025 | 19.70 | 20.00 | 19.59 | 19.83 | 19.45 | 2.27% | 2,804,210 |