Education
About Us
Working with TipRanks
Follow Us
ZTO Express (ZTO)
NYSE:ZTO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
25.19
25.35
24.35
24.46
24.46
-3.21%
2,531,193
1.29
Mar 19, 2026
24.31
25.31
23.85
25.27
25.27
-0.94%
2,847,160
1.44
Mar 18, 2026
24.88
26.20
24.88
25.51
25.51
+7.50%
4,440,024
2.30
Mar 17, 2026
23.48
23.95
23.25
23.73
23.73
-0.25%
1,732,669
0.89
Mar 16, 2026
24.16
24.16
23.70
23.79
23.79
-1.04%
1,480,406
0.75
Mar 13, 2026
24.12
24.34
24.01
24.04
24.04
+2.34%
1,774,758
0.90
Mar 12, 2026
23.43
23.73
23.37
23.49
23.49
-0.47%
947,341
0.48
Mar 11, 2026
23.63
23.76
23.42
23.60
23.60
+1.16%
1,365,913
0.68
Mar 10, 2026
23.17
23.68
23.17
23.33
23.33
+1.39%
2,058,643
1.02
Mar 09, 2026
22.68
23.08
22.58
23.01
23.01
+0.92%
1,125,888
0.56
Mar 06, 2026
22.84
23.10
22.70
22.80
22.80
+1.74%
1,102,633
0.55
Mar 05, 2026
22.80
22.95
22.38
22.41
22.41
-1.80%
1,590,339
0.79
Mar 04, 2026
23.59
23.59
22.78
22.82
22.82
-2.31%
1,500,812
0.74
Mar 03, 2026
23.26
23.52
22.92
23.36
23.36
-2.50%
2,118,533
1.04
Mar 02, 2026
23.98
24.03
23.80
23.96
23.96
-1.72%
1,593,472
0.79
Feb 27, 2026
24.49
24.68
24.38
24.38
24.38
+0.99%
1,502,680
0.74
Feb 26, 2026
23.90
24.19
23.60
24.14
24.14
-2.46%
4,748,023
2.40
Feb 25, 2026
24.82
25.15
24.52
24.75
24.75
-1.94%
2,750,284
1.41
Feb 24, 2026
24.93
25.25
24.67
25.24
25.24
-0.08%
2,597,561
1.36
Feb 23, 2026
25.28
25.42
24.97
25.26
25.26
-0.12%
2,100,261
1.10
Feb 20, 2026
25.05
25.42
25.00
25.29
25.29
-0.63%
2,582,692
1.35
Feb 19, 2026
25.31
25.52
25.25
25.45
25.45
+0.51%
1,461,945
0.76
Feb 18, 2026
25.19
25.42
25.17
25.32
25.32
+0.60%
1,962,237
1.02
Feb 17, 2026
24.68
25.24
24.67
25.17
25.17
+2.07%
1,738,446
0.90
Feb 16, 2026
24.14
24.88
24.14
24.66
24.66
0.00%
0
0.00
Feb 13, 2026
24.14
24.88
24.14
24.66
24.66
+0.82%
2,379,945
1.23
Feb 12, 2026
24.64
24.89
24.18
24.46
24.46
-1.73%
2,847,756
1.49
Feb 11, 2026
24.59
25.03
24.59
24.89
24.89
+3.15%
2,755,158
1.46
Feb 10, 2026
24.26
24.66
24.22
24.42
24.42
+1.20%
2,512,645
1.35
Feb 09, 2026
23.99
24.33
23.99
24.13
24.13
+0.17%
1,217,459
0.66
Feb 06, 2026
23.80
24.14
23.67
24.09
24.09
+1.95%
1,750,079
0.95
Feb 05, 2026
23.40
23.81
23.26
23.63
23.63
+3.69%
3,099,168
1.70
Feb 04, 2026
22.65
23.20
22.48
22.79
22.79
+1.24%
7,105,642
4.08
Feb 03, 2026
22.19
22.62
22.16
22.51
22.51
+1.72%
1,750,222
1.01
Feb 02, 2026
21.75
22.15
21.69
22.13
22.13
+0.91%
1,910,844
1.11
Jan 30, 2026
22.10
22.34
21.93
21.93
21.93
-1.39%
1,734,170
1.01
Jan 29, 2026
22.01
22.39
22.01
22.24
22.24
+1.23%
2,595,374
1.52
Jan 28, 2026
21.98
22.26
21.86
21.97
21.97
+1.34%
1,842,466
1.08
Jan 27, 2026
21.45
21.81
21.45
21.68
21.68
+0.37%
2,570,525
1.51
Jan 26, 2026
21.68
21.76
21.43
21.60
21.60
-1.46%
1,845,456
1.10
Jan 23, 2026
22.00
22.18
21.57
21.92
21.92
-1.79%
2,661,805
1.61
Jan 22, 2026
22.03
22.34
21.95
22.32
22.32
-0.53%
2,011,188
1.23
Jan 21, 2026
22.56
22.56
22.23
22.44
22.44
+1.31%
1,236,340
0.76
Jan 20, 2026
22.21
22.35
21.98
22.15
22.15
-0.76%
805,648
0.50
Jan 19, 2026
22.37
22.47
21.97
22.32
22.32
0.00%
0
0.00
Jan 16, 2026
22.37
22.47
21.97
22.32
22.32
-0.98%
1,812,111
1.11
Jan 15, 2026
22.51
22.70
22.34
22.54
22.54
+0.18%
2,347,189
1.46
Jan 14, 2026
21.98
22.69
21.91
22.50
22.50
+2.83%
3,268,938
2.06
Jan 13, 2026
21.84
22.04
21.80
21.88
21.88
+0.09%
2,026,043
1.29
Jan 12, 2026
21.78
21.99
21.75
21.86
21.86
+0.74%
2,338,359
1.49
Rows: