5 DAY PERFORMANCE
+14.14%
1 MONTH PERFORMANCE
+16.75%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
-9.34%
YEAR-TO-DATE PERFORMANCE
+10.10%
1 YEAR PERFORMANCE
+21.76%
ZTO Express (Cayman) Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.12 | $20.77 (-1.66%) | $21.38 | $20.74 | 2.88 M | $15.89 B |
| 11/04/2026 | $20.39 | $20.57 (0.88%) | $20.74 | $20.21 | 1.55 M | $15.74 B |
| 11/03/2026 | $20.40 | $20.24 (-0.78%) | $20.47 | $20.22 | 1.64 M | $15.48 B |
| 11/02/2026 | $20.07 | $20.35 (1.4%) | $20.39 | $20.07 | 1.57 M | $15.57 B |
| 10/30/2026 | $20.02 | $20.15 (0.65%) | $20.26 | $20.02 | 1.46 M | $15.42 B |
| 10/29/2026 | $19.86 | $19.88 (0.1%) | $19.93 | $19.78 | 1.96 M | $15.21 B |
| 10/28/2026 | $20.03 | $19.75 (-1.4%) | $20.11 | $19.72 | 2.05 M | $15.11 B |
| 10/27/2026 | $20.05 | $20.05 (0%) | $20.07 | $19.89 | 1.62 M | $15.34 B |
| 10/26/2026 | $19.97 | $19.98 (0.05%) | $20.10 | $19.95 | 1.53 M | $15.29 B |
| 10/23/2026 | $20.23 | $19.85 (-1.88%) | $20.23 | $19.85 | 1.65 M | $15.19 B |
| 10/22/2026 | $19.88 | $20.06 (0.91%) | $20.09 | $19.80 | 2.17 M | $15.35 B |
| 10/21/2026 | $19.95 | $19.87 (-0.4%) | $20.01 | $19.79 | 1.45 M | $15.20 B |
| 10/20/2026 | $20.24 | $20.22 (-0.1%) | $20.31 | $20.16 | 2.21 M | $15.47 B |
| 10/19/2026 | $20.29 | $20.06 (-1.13%) | $20.30 | $20.00 | 1.28 M | $15.35 B |
| 10/16/2026 | $20.23 | $20.17 (-0.3%) | $20.23 | $20.02 | 1.59 M | $15.43 B |
| 10/15/2026 | $19.89 | $20.02 (0.65%) | $20.19 | $19.87 | 3.08 M | $15.32 B |
| 10/14/2026 | $20.66 | $20.36 (-1.45%) | $20.66 | $20.24 | 2.35 M | $15.58 B |
| 10/13/2026 | $20.70 | $20.67 (-0.14%) | $20.77 | $20.58 | 1.93 M | $15.81 B |
| 10/12/2026 | $20.31 | $20.45 (0.69%) | $20.53 | $20.23 | 2.70 M | $15.65 B |
| 10/09/2026 | $20.03 | $20.15 (0.6%) | $20.28 | $20.00 | 1.47 M | $15.42 B |
| 10/08/2026 | $19.53 | $19.90 (1.89%) | $19.90 | $19.53 | 1.86 M | $15.22 B |
| 10/07/2026 | $19.67 | $19.80 (0.66%) | $19.85 | $19.67 | 2.28 M | $15.15 B |
| 10/06/2026 | $19.64 | $19.68 (0.2%) | $19.78 | $19.61 | 2.36 M | $15.06 B |
| 10/05/2026 | $19.49 | $19.70 (1.08%) | $19.72 | $19.41 | 1.58 M | $15.07 B |
| 10/02/2026 | $19.45 | $19.50 (0.26%) | $19.57 | $19.38 | 1.99 M | $14.92 B |
| 10/01/2026 | $19.45 | $19.39 (-0.31%) | $19.54 | $19.38 | 2.96 M | $14.83 B |
| 09/30/2026 | $19.34 | $19.42 (0.41%) | $19.57 | $19.34 | 2.45 M | $14.86 B |
| 09/29/2026 | $19.65 | $19.60 (-0.25%) | $19.68 | $19.34 | 2.46 M | $15.00 B |
| 09/28/2026 | $19.65 | $19.67 (0.1%) | $19.75 | $19.57 | 4.32 M | $15.05 B |
| 09/25/2026 | $19.46 | $19.49 (0.15%) | $19.53 | $19.39 | 2.92 M | $14.91 B |
| 09/24/2026 | $19.85 | $19.47 (-1.91%) | $19.89 | $19.43 | 5.71 M | $14.90 B |
| 09/23/2026 | $19.76 | $19.61 (-0.76%) | $19.77 | $19.54 | 3.22 M | $15.00 B |
| 09/22/2026 | $19.80 | $19.84 (0.2%) | $19.99 | $19.67 | 5.08 M | $15.18 B |
| 09/21/2026 | $20.03 | $19.45 (-2.9%) | $20.09 | $18.95 | 11.57 M | $14.88 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%) | $20.95 | $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 |
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.
