5 DAY PERFORMANCE
-4.25%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
-9.16%
6 MONTH PERFORMANCE
-4.52%
YEAR-TO-DATE PERFORMANCE
+10.10%
1 YEAR PERFORMANCE
+10.95%
ZTO Express (Cayman) Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.60 | $23.57 (-0.15%) | $23.62 | $23.40 | 492.77 K | |
| 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 |
| 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 |
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.
