5 DAY PERFORMANCE
+4.55%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
-7.74%
6 MONTH PERFORMANCE
+7.23%
YEAR-TO-DATE PERFORMANCE
+10.10%
1 YEAR PERFORMANCE
+32.49%
ZTO Express (Cayman) Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.69 | $22.23 (2.49%) | $22.39 | $21.69 | 1.14 M | $17.25 B |
| 06/18/2026 | $21.87 | $22.00 (0.59%) | $22.08 | $21.81 | 1.43 M | $17.08 B |
| 06/17/2026 | $22.82 | $22.23 (-2.59%) | $22.82 | $22.15 | 1.70 M | $17.25 B |
| 06/16/2026 | $22.72 | $22.59 (-0.57%) | $22.72 | $22.38 | 1.74 M | $17.53 B |
| 06/15/2026 | $22.59 | $22.88 (1.28%) | $22.99 | $22.51 | 799.86 K | $17.76 B |
| 06/12/2026 | $22.73 | $22.83 (0.44%) | $23.02 | $22.73 | 1.37 M | $17.72 B |
| 06/11/2026 | $22.80 | $22.51 (-1.27%) | $22.80 | $22.41 | 1.76 M | $17.47 B |
| 06/10/2026 | $22.28 | $22.44 (0.72%) | $22.53 | $22.28 | 1.45 M | $17.42 B |
| 06/09/2026 | $22.15 | $21.94 (-0.95%) | $22.36 | $21.87 | 1.46 M | $17.03 B |
| 06/08/2026 | $22.41 | $22.10 (-1.38%) | $22.42 | $22.09 | 1.15 M | $17.15 B |
| 06/05/2026 | $22.58 | $22.28 (-1.33%) | $22.58 | $22.24 | 1.98 M | $17.29 B |
| 06/04/2026 | $22.80 | $22.51 (-1.27%) | $22.80 | $22.40 | 929.50 K | $17.47 B |
| 06/03/2026 | $22.57 | $22.64 (0.31%) | $22.81 | $22.54 | 1.42 M | $17.57 B |
| 06/02/2026 | $22.50 | $22.59 (0.4%) | $22.79 | $22.46 | 1.49 M | $17.53 B |
| 06/01/2026 | $22.19 | $22.40 (0.95%) | $22.52 | $22.13 | 1.67 M | $17.39 B |
| 05/29/2026 | $22.12 | $22.12 (0%) | $22.17 | $22.03 | 1.78 M | $17.17 B |
| 05/28/2026 | $22.43 | $22.24 (-0.85%) | $22.60 | $22.18 | 1.54 M | $17.26 B |
| 05/27/2026 | $22.42 | $22.50 (0.36%) | $22.71 | $22.24 | 2.12 M | $17.46 B |
| 05/26/2026 | $22.68 | $22.71 (0.13%) | $22.92 | $22.58 | 2.23 M | $17.63 B |
| 05/22/2026 | $22.28 | $22.99 (3.19%) | $23.03 | $22.09 | 1.52 M | $17.84 B |
| 05/21/2026 | $22.98 | $22.83 (-0.65%) | $23.18 | $22.45 | 2.36 M | $17.72 B |
| 05/20/2026 | $22.67 | $23.22 (2.43%) | $23.25 | $22.39 | 3.18 M | $18.02 B |
| 05/19/2026 | $23.40 | $23.55 (0.64%) | $23.65 | $23.07 | 1.93 M | $18.28 B |
| 05/18/2026 | $23.58 | $23.55 (-0.13%) | $23.58 | $23.19 | 1.68 M | $18.28 B |
| 05/15/2026 | $23.44 | $23.74 (1.28%) | $23.85 | $23.13 | 2.12 M | $18.43 B |
| 05/14/2026 | $24.33 | $23.87 (-1.89%) | $24.33 | $23.53 | 4.08 M | $18.53 B |
| 05/13/2026 | $24.72 | $24.67 (-0.2%) | $24.83 | $24.44 | 1.74 M | $19.15 B |
| 05/12/2026 | $25.01 | $24.86 (-0.6%) | $25.11 | $24.58 | 1.12 M | $19.30 B |
| 05/11/2026 | $25.02 | $25.01 (-0.04%) | $25.27 | $24.97 | 1.30 M | $19.41 B |
| 05/08/2026 | $25.09 | $25.05 (-0.16%) | $25.16 | $24.84 | 4.32 M | $19.44 B |
| 05/07/2026 | $25.70 | $25.32 (-1.48%) | $25.79 | $25.32 | 1.44 M | $19.65 B |
| 05/06/2026 | $25.48 | $25.88 (1.57%) | $25.91 | $25.47 | 1.52 M | $20.09 B |
| 05/05/2026 | $25.24 | $25.37 (0.52%) | $25.50 | $24.97 | 1.38 M | $19.69 B |
| 05/04/2026 | $25.13 | $24.98 (-0.6%) | $25.21 | $24.91 | 2.88 M | $19.39 B |
| 05/01/2026 | $25.68 | $25.14 (-2.1%) | $25.84 | $25.09 | 795.44 K | $19.51 B |
| 04/30/2026 | $25.27 | $25.59 (1.27%) | $25.63 | $25.10 | 1.19 M | $19.86 B |
| 04/29/2026 | $25.57 | $25.37 (-0.78%) | $25.57 | $25.23 | 1.58 M | $19.69 B |
| 04/28/2026 | $25.55 | $25.62 (0.27%) | $25.73 | $25.39 | 1.71 M | $19.89 B |
| 04/27/2026 | $25.75 | $25.42 (-1.28%) | $25.89 | $25.30 | 1.94 M | $19.73 B |
| 04/24/2026 | $25.86 | $25.73 (-0.5%) | $25.97 | $25.66 | 1.37 M | $19.97 B |
| 04/23/2026 | $25.70 | $25.51 (-0.74%) | $25.86 | $25.39 | 1.41 M | $19.80 B |
| 04/22/2026 | $25.73 | $25.53 (-0.78%) | $25.86 | $25.51 | 1.49 M | $19.82 B |
| 04/21/2026 | $25.55 | $25.52 (-0.12%) | $25.93 | $25.38 | 1.62 M | $19.81 B |
| 04/20/2026 | $25.08 | $25.29 (0.84%) | $25.33 | $25.08 | 662.30 K | $19.63 B |
| 04/17/2026 | $25.13 | $25.10 (-0.12%) | $25.35 | $24.76 | 1.17 M | $19.48 B |
| 04/16/2026 | $25.33 | $25.30 (-0.12%) | $25.63 | $25.07 | 2.56 M | $19.64 B |
| 04/15/2026 | $25.37 | $25.08 (-1.14%) | $25.60 | $25.05 | 1.82 M | $19.47 B |
| 04/14/2026 | $25.00 | $24.94 (-0.24%) | $25.07 | $24.81 | 957.90 K | $19.36 B |
| 04/13/2026 | $24.95 | $25.10 (0.6%) | $25.16 | $24.91 | 966.71 K | $19.48 B |
| 04/10/2026 | $24.77 | $24.76 (-0.04%) | $25.01 | $24.72 | 886.42 K | $19.22 B |
| 04/09/2026 | $24.52 | $24.47 (-0.2%) | $24.76 | $24.42 | 1.21 M | $18.99 B |
| 04/08/2026 | $23.64 | $24.56 (3.89%) | $24.57 | $23.12 | 1.36 M | $19.06 B |
| 04/07/2026 | $24.90 | $24.81 (-0.36%) | $24.91 | $24.55 | 979.70 K | $19.26 B |
| 04/06/2026 | $24.87 | $24.95 (0.32%) | $25.17 | $24.83 | 971.90 K | $19.37 B |
| 04/02/2026 | $24.72 | $24.95 (0.93%) | $25.00 | $24.30 | 743.41 K | $19.37 B |
| 04/01/2026 | $24.93 | $24.80 (-0.52%) | $24.95 | $24.65 | 1.01 M | $19.25 B |
| 03/31/2026 | $24.19 | $25.17 (4.05%) | $25.24 | $23.94 | 2.59 M | $19.54 B |
| 03/30/2026 | $24.24 | $24.31 (0.29%) | $24.51 | $24.19 | 1.27 M | $18.87 B |
| 03/27/2026 | $23.96 | $24.06 (0.42%) | $24.27 | $23.96 | 1.19 M | $18.67 B |
| 03/26/2026 | $24.30 | $24.02 (-1.15%) | $24.31 | $23.95 | 1.24 M | $18.64 B |
| 03/25/2026 | $25.00 | $24.32 (-2.72%) | $25.00 | $24.17 | 2.97 M | $18.88 B |
| 03/24/2026 | $25.00 | $25.27 (1.08%) | $25.41 | $24.85 | 2.16 M | $19.61 B |
| 03/23/2026 | $24.58 | $24.93 (1.42%) | $24.96 | $24.40 | 2.16 M | $19.35 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.
