Education
About Us
Working with TipRanks
Follow Us
Zto Express (Cayman), Inc. Sponsored Adr Class A (ZTO)
:ZTO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 09, 2025
20.97
20.98
20.82
20.89
20.89
-0.76%
963,744
0.61
Dec 08, 2025
21.37
21.37
20.87
21.05
21.05
-2.91%
2,377,214
1.52
Dec 05, 2025
21.72
21.88
21.64
21.68
21.68
+3.19%
2,375,848
1.53
Dec 04, 2025
21.00
21.18
20.85
21.01
21.01
+1.74%
1,677,692
1.08
Dec 03, 2025
20.63
20.77
20.48
20.65
20.65
+0.49%
1,086,957
0.69
Dec 02, 2025
20.58
20.75
20.31
20.55
20.55
-1.20%
1,670,301
1.07
Dec 01, 2025
20.76
20.90
20.64
20.80
20.80
+0.73%
1,443,521
0.92
Nov 28, 2025
20.50
20.76
20.47
20.65
20.65
-1.05%
1,248,947
0.79
Nov 26, 2025
20.49
20.92
20.49
20.87
20.87
+1.61%
1,902,803
1.21
Nov 25, 2025
19.78
20.67
19.78
20.54
20.54
+4.42%
3,230,717
2.08
Nov 24, 2025
19.35
19.71
19.23
19.67
19.67
+2.34%
2,424,644
1.57
Nov 21, 2025
18.88
19.35
18.88
19.22
19.22
+1.42%
1,712,214
1.11
Nov 20, 2025
19.67
19.73
18.93
18.95
18.95
-0.11%
1,852,261
1.20
Nov 19, 2025
18.88
19.05
18.82
18.97
18.97
+0.21%
1,259,870
0.81
Nov 18, 2025
18.63
19.08
18.63
18.93
18.93
+0.37%
1,252,102
0.77
Nov 17, 2025
18.70
19.00
18.65
18.86
18.86
-0.42%
1,419,191
0.86
Nov 14, 2025
18.74
19.13
18.74
18.94
18.94
-0.37%
1,428,810
0.84
Nov 13, 2025
19.27
19.40
18.99
19.01
19.01
-1.81%
720,808
0.42
Nov 12, 2025
19.29
19.40
19.14
19.36
19.36
+1.15%
860,004
0.50
Nov 11, 2025
19.05
19.19
18.98
19.14
19.14
+1.16%
1,430,584
0.83
Nov 10, 2025
19.09
19.22
18.91
18.92
18.92
+0.42%
1,302,514
0.76
Nov 07, 2025
18.36
18.87
18.31
18.84
18.84
-0.32%
2,023,829
1.19
Nov 06, 2025
18.92
19.17
18.87
18.90
18.90
+0.05%
1,179,069
0.69
Nov 05, 2025
18.68
19.00
18.67
18.89
18.89
+0.96%
1,653,882
0.96
Nov 04, 2025
18.58
18.82
18.52
18.71
18.71
-0.58%
1,551,554
0.90
Nov 03, 2025
18.68
18.94
18.68
18.82
18.82
+1.24%
1,660,862
0.95
Oct 31, 2025
18.41
18.64
18.18
18.59
18.59
-0.80%
2,051,545
1.18
Oct 30, 2025
18.48
18.85
18.20
18.74
18.74
-1.73%
1,922,334
1.09
Oct 29, 2025
19.32
19.38
19.03
19.07
19.07
-0.78%
627,828
0.35
Oct 28, 2025
19.09
19.24
18.93
19.22
19.22
-0.72%
862,884
0.47
Oct 27, 2025
19.32
19.48
19.29
19.36
19.36
+0.78%
908,766
0.49
Oct 24, 2025
19.27
19.27
19.07
19.21
19.21
+0.31%
448,716
0.24
Oct 23, 2025
19.11
19.31
19.02
19.15
19.15
+0.90%
773,780
0.42
Oct 22, 2025
18.97
19.05
18.84
18.98
18.98
-0.16%
1,154,416
0.60
Oct 21, 2025
19.10
19.27
18.85
19.01
19.01
-0.47%
1,460,100
0.76
Oct 20, 2025
19.21
19.26
19.05
19.10
19.10
+0.63%
892,882
0.46
Oct 17, 2025
18.78
19.01
18.52
18.98
18.98
0.00%
1,592,626
0.81
Oct 16, 2025
18.88
19.08
18.76
18.98
18.98
-0.05%
1,386,007
0.70
Oct 15, 2025
18.84
19.03
18.66
18.99
18.99
+1.99%
1,586,726
0.80
Oct 14, 2025
18.25
18.73
18.11
18.62
18.62
+0.65%
1,660,473
0.84
Oct 13, 2025
18.80
18.98
18.48
18.50
18.50
-0.27%
1,860,534
0.94
Oct 10, 2025
19.16
19.23
18.47
18.55
18.55
-2.78%
2,614,274
1.34
Oct 09, 2025
19.51
19.54
19.06
19.08
19.08
-0.10%
2,969,803
1.54
Oct 08, 2025
18.92
19.12
18.70
19.10
19.10
+0.74%
1,700,142
0.87
Oct 07, 2025
19.39
19.39
18.93
18.96
18.96
-1.51%
863,979
0.44
Oct 06, 2025
19.03
19.32
19.01
19.25
19.25
+1.37%
882,166
0.44
Oct 03, 2025
18.98
19.15
18.88
18.99
18.99
-0.73%
1,586,891
0.79
Oct 02, 2025
19.11
19.17
18.97
19.13
19.13
-0.05%
1,373,700
0.69
Oct 01, 2025
19.08
19.19
18.99
19.14
19.14
-0.31%
752,840
0.38
Sep 30, 2025
18.87
19.35
18.74
19.20
19.20
-0.41%
3,234,203
1.65
Rows: