5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
+10.89%
YEAR-TO-DATE PERFORMANCE
-2.84%
1 YEAR PERFORMANCE
+2.73%
ZTO Express (Cayman) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $21.37 | $21.06 (-1.47%) | $21.37 | $20.87 | 1.85 M | $16.76 B |
| 12/05/2025 | $21.72 | $21.68 (-0.18%) | $21.88 | $21.64 | 2.38 M | $17.34 B |
| 12/04/2025 | $21.00 | $21.01 (0.05%) | $21.17 | $20.84 | 1.68 M | $16.80 B |
| 12/03/2025 | $20.63 | $20.65 (0.1%) | $20.77 | $20.48 | 1.09 M | $16.51 B |
| 12/02/2025 | $20.58 | $20.55 (-0.15%) | $20.75 | $20.31 | 1.67 M | $16.43 B |
| 12/01/2025 | $20.76 | $20.80 (0.19%) | $20.90 | $20.64 | 1.44 M | $16.63 B |
| 11/28/2025 | $20.50 | $20.65 (0.73%) | $20.76 | $20.47 | 1.25 M | $16.51 B |
| 11/26/2025 | $20.49 | $20.87 (1.85%) | $20.92 | $20.49 | 1.90 M | $16.69 B |
| 11/25/2025 | $19.78 | $20.54 (3.84%) | $20.67 | $19.78 | 3.23 M | $16.43 B |
| 11/24/2025 | $19.35 | $19.67 (1.65%) | $19.70 | $19.23 | 2.42 M | $15.73 B |
| 11/21/2025 | $18.88 | $19.22 (1.8%) | $19.35 | $18.88 | 1.71 M | $15.37 B |
| 11/20/2025 | $19.67 | $18.95 (-3.66%) | $19.73 | $18.93 | 1.85 M | $15.15 B |
| 11/19/2025 | $18.88 | $18.97 (0.48%) | $19.05 | $18.82 | 1.26 M | $15.15 B |
| 11/18/2025 | $18.63 | $18.93 (1.61%) | $19.08 | $18.63 | 1.25 M | $15.12 B |
| 11/17/2025 | $18.70 | $18.86 (0.86%) | $19.00 | $18.65 | 1.42 M | $15.06 B |
| 11/14/2025 | $18.74 | $18.94 (1.07%) | $19.13 | $18.74 | 1.43 M | $15.12 B |
| 11/13/2025 | $19.27 | $19.01 (-1.35%) | $19.40 | $18.99 | 720.81 K | $15.18 B |
| 11/12/2025 | $19.29 | $19.36 (0.36%) | $19.40 | $19.14 | 860.00 K | $15.46 B |
| 11/11/2025 | $19.05 | $19.14 (0.47%) | $19.19 | $18.98 | 1.43 M | $15.28 B |
| 11/10/2025 | $19.09 | $18.92 (-0.89%) | $19.22 | $18.91 | 1.30 M | $15.11 B |
| 11/07/2025 | $18.36 | $18.84 (2.61%) | $18.86 | $18.31 | 2.02 M | $15.04 B |
| 11/06/2025 | $18.92 | $18.90 (-0.11%) | $19.17 | $18.87 | 1.18 M | $15.09 B |
| 11/05/2025 | $18.68 | $18.89 (1.12%) | $19.00 | $18.67 | 1.65 M | $15.08 B |
| 11/04/2025 | $18.58 | $18.71 (0.7%) | $18.82 | $18.52 | 1.55 M | $14.94 B |
| 11/03/2025 | $18.68 | $18.82 (0.75%) | $18.94 | $18.68 | 1.66 M | $15.03 B |
| 10/31/2025 | $18.41 | $18.59 (0.98%) | $18.64 | $18.18 | 2.05 M | $14.84 B |
| 10/30/2025 | $18.48 | $18.74 (1.41%) | $18.85 | $18.20 | 1.92 M | $14.96 B |
| 10/29/2025 | $19.32 | $19.07 (-1.29%) | $19.38 | $19.03 | 627.83 K | $15.23 B |
| 10/28/2025 | $19.09 | $19.22 (0.68%) | $19.24 | $18.93 | 862.90 K | $15.35 B |
| 10/27/2025 | $19.32 | $19.36 (0.21%) | $19.48 | $19.29 | 908.80 K | $15.46 B |
| 10/24/2025 | $19.27 | $19.21 (-0.31%) | $19.27 | $19.07 | 448.72 K | $15.34 B |
| 10/23/2025 | $19.11 | $19.15 (0.21%) | $19.31 | $19.02 | 773.80 K | $15.29 B |
| 10/22/2025 | $18.97 | $18.98 (0.05%) | $19.05 | $18.84 | 1.15 M | $15.16 B |
| 10/21/2025 | $19.10 | $19.01 (-0.47%) | $19.27 | $18.85 | 1.46 M | $15.18 B |
| 10/20/2025 | $19.21 | $19.10 (-0.57%) | $19.26 | $19.05 | 902.70 K | $15.25 B |
| 10/17/2025 | $18.78 | $18.98 (1.06%) | $19.01 | $18.52 | 1.59 M | $15.16 B |
| 10/16/2025 | $18.88 | $18.98 (0.53%) | $19.08 | $18.76 | 1.39 M | $15.16 B |
| 10/15/2025 | $18.84 | $18.99 (0.8%) | $19.02 | $18.66 | 1.59 M | $15.16 B |
| 10/14/2025 | $18.25 | $18.62 (2.03%) | $18.73 | $18.11 | 1.66 M | $14.87 B |
| 10/13/2025 | $18.80 | $18.50 (-1.6%) | $18.98 | $18.48 | 1.86 M | $14.77 B |
| 10/10/2025 | $19.16 | $18.55 (-3.18%) | $19.23 | $18.47 | 2.61 M | $14.81 B |
| 10/09/2025 | $19.51 | $19.08 (-2.2%) | $19.54 | $19.06 | 2.97 M | $15.24 B |
| 10/08/2025 | $18.92 | $19.10 (0.95%) | $19.11 | $18.70 | 1.70 M | $15.25 B |
| 10/07/2025 | $19.39 | $18.96 (-2.22%) | $19.39 | $18.93 | 864.00 K | $15.14 B |
| 10/06/2025 | $19.03 | $19.25 (1.16%) | $19.32 | $19.01 | 882.20 K | $15.37 B |
| 10/03/2025 | $18.98 | $18.99 (0.05%) | $19.15 | $18.88 | 1.59 M | $15.16 B |
| 10/02/2025 | $19.11 | $19.13 (0.1%) | $19.17 | $18.97 | 1.37 M | $15.28 B |
| 10/01/2025 | $19.08 | $19.14 (0.31%) | $19.19 | $18.99 | 752.84 K | $15.28 B |
| 09/30/2025 | $18.87 | $19.20 (1.75%) | $19.35 | $18.74 | 3.23 M | $15.33 B |
| 09/29/2025 | $19.56 | $19.57 (0.05%) | $19.94 | $19.48 | 1.99 M | $15.63 B |
| 09/26/2025 | $19.31 | $19.31 (0%) | $19.74 | $19.18 | 2.56 M | $15.42 B |
| 09/25/2025 | $18.87 | $19.24 (1.96%) | $19.33 | $18.77 | 2.46 M | $15.36 B |
| 09/24/2025 | $18.75 | $18.93 (0.96%) | $19.29 | $18.68 | 1.83 M | $15.12 B |
| 09/23/2025 | $18.66 | $18.52 (-0.75%) | $18.70 | $18.50 | 1.47 M | $14.79 B |
| 09/22/2025 | $18.94 | $18.77 (-0.9%) | $19.00 | $18.60 | 2.11 M | $14.99 B |
| 09/19/2025 | $18.92 | $18.60 (-1.69%) | $19.05 | $18.58 | 1.96 M | $14.85 B |
| 09/18/2025 | $18.99 | $18.78 (-1.11%) | $19.01 | $18.61 | 1.55 M | $15.00 B |
| 09/17/2025 | $19.23 | $19.09 (-0.73%) | $19.33 | $18.90 | 1.68 M | $15.24 B |
| 09/16/2025 | $19.26 | $19.40 (0.73%) | $19.45 | $19.18 | 1.17 M | $15.49 B |
| 09/15/2025 | $19.15 | $19.27 (0.63%) | $19.33 | $19.09 | 1.25 M | $15.39 B |
| 09/12/2025 | $19.26 | $19.06 (-1.04%) | $19.29 | $19.00 | 792.27 K | $15.22 B |
| 09/11/2025 | $19.00 | $19.34 (1.79%) | $19.34 | $19.00 | 875.43 K | $15.44 B |
| 09/10/2025 | $19.20 | $19.29 (0.47%) | $19.45 | $19.18 | 1.96 M | $15.40 B |
| 09/09/2025 | $18.90 | $19.10 (1.06%) | $19.13 | $18.90 | 1.29 M | $15.25 B |
| 09/08/2025 | $18.81 | $18.85 (0.21%) | $18.87 | $18.62 | 2.00 M | $15.05 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.
