5 DAY PERFORMANCE
+13.81%
1 MONTH PERFORMANCE
+7.63%
3 MONTH PERFORMANCE
+4.55%
6 MONTH PERFORMANCE
-5.97%
YEAR-TO-DATE PERFORMANCE
+10.10%
1 YEAR PERFORMANCE
+23.66%
ZTO Express (Cayman) Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.03 | $19.45 (-2.9%) | $20.09 | $18.95 | 11.50 M | $14.56 B |
| 09/18/2026 | $20.94 | $20.96 (0.1%) | $21.04 | $20.79 | 1.63 M | $16.04 B |
| 09/17/2026 | $20.60 | $20.86 (1.26%) | $20.94 | $20.59 | 2.40 M | $15.96 B |
| 09/16/2026 | $20.39 | $20.21 (-0.88%) | $20.46 | $20.18 | 2.15 M | $15.46 B |
| 09/15/2026 | $20.66 | $20.42 (-1.16%) | $20.75 | $20.41 | 2.23 M | $15.62 B |
| 09/14/2026 | $20.64 | $20.90 (1.26%) | $20.99 | $20.64 | 2.52 M | $15.99 B |
| 09/11/2026 | $20.71 | $20.61 (-0.48%) | $20.89 | $20.55 | 2.26 M | $15.77 B |
| 09/10/2026 | $21.02 | $20.85 (-0.81%) | $21.11 | $20.70 | 2.79 M | $15.95 B |
| 09/09/2026 | $20.83 | $20.72 (-0.53%) | $20.91 | $20.66 | 1.46 M | $15.85 B |
| 09/08/2026 | $20.78 | $20.84 (0.29%) | $20.94 | $20.72 | 2.13 M | $15.94 B |
| 09/04/2026 | $21.07 | $20.95 (-0.57%) | $21.30 | $20.95 | 1.75 M | $16.03 B |
| 09/03/2026 | $20.49 | $20.91 (2.05%) | $20.93 | $20.36 | 2.07 M | $16.00 B |
| 09/02/2026 | $20.98 | $20.96 (-0.1%) | $21.08 | $20.95 | 1.73 M | $16.04 B |
| 09/01/2026 | $21.03 | $21.06 (0.14%) | $21.15 | $21.01 | 2.23 M | $16.11 B |
| 08/31/2026 | $21.49 | $21.17 (-1.49%) | $21.56 | $21.17 | 1.70 M | $16.20 B |
| 08/28/2026 | $21.28 | $21.50 (1.03%) | $21.57 | $21.13 | 1.86 M | $16.45 B |
| 08/27/2026 | $21.20 | $21.19 (-0.05%) | $21.27 | $21.04 | 1.47 M | $16.21 B |
| 08/26/2026 | $21.02 | $21.32 (1.43%) | $21.53 | $21.02 | 2.00 M | $16.31 B |
| 08/25/2026 | $21.10 | $21.40 (1.42%) | $21.42 | $21.04 | 1.79 M | $16.37 B |
| 08/24/2026 | $21.29 | $21.28 (-0.05%) | $21.32 | $21.13 | 1.76 M | $16.28 B |
| 08/21/2026 | $21.65 | $21.37 (-1.29%) | $21.73 | $21.32 | 1.64 M | $16.35 B |
| 08/20/2026 | $21.10 | $21.38 (1.33%) | $21.40 | $20.94 | 1.75 M | $16.36 B |
| 08/19/2026 | $21.50 | $21.51 (0.05%) | $22.17 | $21.22 | 4.03 M | $16.46 B |
| 08/18/2026 | $23.14 | $23.13 (-0.04%) | $23.32 | $22.99 | 1.51 M | $17.70 B |
| 08/17/2026 | $22.94 | $22.91 (-0.13%) | $23.01 | $22.81 | 1.88 M | $17.53 B |
| 08/14/2026 | $22.89 | $22.90 (0.04%) | $22.99 | $22.79 | 1.23 M | $17.77 B |
| 08/13/2026 | $23.13 | $22.92 (-0.91%) | $23.31 | $22.76 | 1.35 M | $17.79 B |
| 08/12/2026 | $23.01 | $23.14 (0.56%) | $23.14 | $22.40 | 1.59 M | $17.96 B |
| 08/11/2026 | $23.44 | $23.15 (-1.24%) | $23.63 | $23.10 | 1.60 M | $17.97 B |
| 08/10/2026 | $23.53 | $23.93 (1.7%) | $23.93 | $23.41 | 1.47 M | $18.57 B |
| 08/07/2026 | $23.60 | $23.60 (0%) | $23.93 | $23.39 | 2.50 M | $18.32 B |
| 08/06/2026 | $24.05 | $24.07 (0.08%) | $24.15 | $23.78 | 2.07 M | $18.68 B |
| 08/05/2026 | $23.98 | $23.69 (-1.21%) | $23.98 | $23.49 | 2.75 M | $18.39 B |
| 08/04/2026 | $24.26 | $23.98 (-1.15%) | $24.27 | $23.87 | 1.83 M | $18.61 B |
| 08/03/2026 | $24.77 | $24.62 (-0.61%) | $24.77 | $24.41 | 1.67 M | $19.11 B |
| 07/31/2026 | $23.62 | $24.02 (1.69%) | $24.11 | $23.62 | 1.90 M | $18.64 B |
| 07/30/2026 | $24.05 | $23.86 (-0.79%) | $24.05 | $23.52 | 3.79 M | $18.52 B |
| 07/29/2026 | $23.89 | $23.90 (0.04%) | $24.20 | $23.75 | 2.40 M | $18.55 B |
| 07/28/2026 | $23.95 | $23.93 (-0.08%) | $24.08 | $23.66 | 3.72 M | $18.57 B |
| 07/27/2026 | $24.14 | $23.86 (-1.16%) | $24.14 | $23.70 | 1.39 M | $18.52 B |
| 07/24/2026 | $24.01 | $23.98 (-0.12%) | $24.17 | $23.90 | 701.93 K | $18.61 B |
| 07/23/2026 | $24.19 | $24.04 (-0.62%) | $24.26 | $23.92 | 863.03 K | $18.66 B |
| 07/22/2026 | $23.71 | $24.10 (1.64%) | $24.23 | $23.71 | 1.13 M | $18.71 B |
| 07/21/2026 | $24.14 | $24.00 (-0.58%) | $24.15 | $23.93 | 1.30 M | $18.63 B |
| 07/20/2026 | $24.16 | $24.15 (-0.04%) | $24.36 | $24.11 | 910.30 K | $18.74 B |
| 07/17/2026 | $24.03 | $23.92 (-0.46%) | $24.10 | $23.78 | 1.10 M | $18.57 B |
| 07/16/2026 | $24.62 | $24.59 (-0.12%) | $24.78 | $24.45 | 3.48 M | $19.09 B |
| 07/15/2026 | $24.49 | $24.55 (0.25%) | $24.65 | $24.25 | 1.16 M | $19.05 B |
| 07/14/2026 | $24.23 | $24.03 (-0.83%) | $24.27 | $24.01 | 1.07 M | $18.65 B |
| 07/13/2026 | $24.04 | $24.03 (-0.04%) | $24.19 | $23.94 | 1.07 M | $18.65 B |
| 07/10/2026 | $23.68 | $23.83 (0.63%) | $24.03 | $23.68 | 1.03 M | $18.50 B |
| 07/09/2026 | $23.59 | $23.45 (-0.59%) | $23.63 | $23.36 | 1.37 M | $18.20 B |
| 07/08/2026 | $23.47 | $23.22 (-1.07%) | $23.47 | $23.14 | 1.01 M | $18.02 B |
| 07/07/2026 | $23.00 | $23.17 (0.74%) | $23.26 | $22.91 | 1.05 M | $17.98 B |
| 07/06/2026 | $23.23 | $23.03 (-0.86%) | $23.23 | $22.83 | 1.84 M | $17.87 B |
| 07/02/2026 | $23.15 | $23.08 (-0.3%) | $23.29 | $22.99 | 1.29 M | $17.91 B |
| 07/01/2026 | $22.60 | $22.78 (0.8%) | $23.08 | $22.44 | 1.92 M | $17.68 B |
| 06/30/2026 | $22.19 | $22.38 (0.86%) | $22.46 | $21.98 | 1.70 M | $17.37 B |
| 06/29/2026 | $21.97 | $22.18 (0.96%) | $22.27 | $21.97 | 1.32 M | $17.22 B |
| 06/26/2026 | $21.74 | $21.91 (0.78%) | $22.04 | $21.74 | 1.44 M | $17.01 B |
| 06/25/2026 | $21.68 | $21.80 (0.55%) | $21.86 | $21.47 | 1.80 M | $16.92 B |
| 06/24/2026 | $21.73 | $21.96 (1.06%) | $22.05 | $21.73 | 1.49 M | $17.04 B |
| 06/23/2026 | $21.83 | $21.98 (0.69%) | $22.16 | $21.83 | 1.35 M | $17.06 B |
| 06/22/2026 | $21.69 | $22.23 (2.49%) | $22.39 | $21.69 | 1.14 M | $17.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
