ZTO Express (ZTO)
NYSE:ZTO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
24.77
25.01
24.72
24.76
24.76
+1.19%
886,423
0.45
Apr 09, 2026
24.52
24.76
24.42
24.47
24.47
-0.37%
1,214,680
0.60
Apr 08, 2026
23.64
24.57
23.12
24.56
24.56
+0.54%
1,355,132
0.67
Apr 07, 2026
24.90
24.91
24.55
24.81
24.43
-0.56%
979,668
0.48
Apr 06, 2026
24.87
25.17
24.83
24.95
24.57
0.00%
971,856
0.47
Apr 03, 2026
24.72
25.00
24.30
24.95
24.57
0.00%
0
0.00
Apr 02, 2026
24.72
25.00
24.30
24.95
24.57
+0.60%
743,412
0.36
Apr 01, 2026
24.93
24.95
24.65
24.80
24.42
-1.47%
1,005,890
0.48
Mar 31, 2026
24.19
25.24
23.94
25.17
24.78
+3.54%
2,588,257
1.27
Mar 30, 2026
24.24
24.51
24.19
24.31
23.94
+1.04%
1,268,032
0.61
Mar 27, 2026
23.96
24.27
23.96
24.06
23.69
+0.16%
1,187,895
0.57
Mar 26, 2026
24.30
24.31
23.95
24.02
23.65
-1.23%
1,237,481
0.60
Mar 25, 2026
25.00
25.00
24.17
24.32
23.95
-3.76%
2,974,436
1.45
Mar 24, 2026
25.00
25.41
24.85
25.27
24.88
+1.36%
2,160,531
1.07
Mar 23, 2026
24.58
24.96
24.40
24.93
24.55
+1.92%
2,161,413
1.08
Mar 20, 2026
25.19
25.35
24.35
24.46
24.09
-3.20%
2,531,392
1.27
Mar 19, 2026
24.31
25.31
23.85
25.27
24.88
-0.94%
2,847,851
1.42
Mar 18, 2026
24.88
26.20
24.88
25.51
25.12
+7.50%
4,440,117
2.26
Mar 17, 2026
23.48
23.95
23.25
23.73
23.37
-0.25%
1,733,390
0.88
Mar 16, 2026
24.16
24.16
23.70
23.79
23.43
-1.04%
1,480,626
0.74
Mar 13, 2026
24.12
24.34
24.01
24.04
23.67
+2.34%
1,775,090
0.89
Mar 12, 2026
23.43
23.73
23.37
23.49
23.13
-0.46%
947,341
0.47
Mar 11, 2026
23.63
23.76
23.42
23.60
23.24
+1.16%
1,365,963
0.67
Mar 10, 2026
23.17
23.68
23.17
23.33
22.97
+1.39%
2,058,683
1.01
Mar 09, 2026
22.68
23.08
22.58
23.01
22.66
+0.92%
1,125,903
0.55
Mar 06, 2026
22.84
23.10
22.70
22.80
22.45
+1.74%
1,102,633
0.54
Mar 05, 2026
22.80
22.95
22.38
22.41
22.07
-1.80%
1,590,339
0.77
Mar 04, 2026
23.59
23.59
22.78
22.82
22.47
-2.31%
1,500,812
0.73
Mar 03, 2026
23.26
23.52
22.92
23.36
23.00
-2.50%
2,118,533
1.03
Mar 02, 2026
23.98
24.03
23.80
23.96
23.59
-1.72%
1,593,472
0.78
Feb 27, 2026
24.49
24.68
24.38
24.38
24.01
+0.99%
1,502,680
0.73
Feb 26, 2026
23.90
24.19
23.60
24.14
23.77
-2.46%
4,748,023
2.37
Feb 25, 2026
24.82
25.15
24.52
24.75
24.37
-1.94%
2,750,284
1.39
Feb 24, 2026
24.93
25.25
24.67
25.24
24.85
-0.08%
2,597,561
1.34
Feb 23, 2026
25.28
25.42
24.97
25.26
24.87
-0.12%
2,100,261
1.09
Feb 20, 2026
25.05
25.42
25.00
25.29
24.90
-0.63%
2,582,692
1.33
Feb 19, 2026
25.31
25.52
25.25
25.45
25.06
+0.51%
1,461,945
0.75
Feb 18, 2026
25.19
25.42
25.17
25.32
24.93
+0.60%
1,962,237
1.00
Feb 17, 2026
24.68
25.24
24.67
25.17
24.78
+2.07%
1,738,446
0.89
Feb 16, 2026
24.14
24.88
24.14
24.66
24.28
0.00%
0
0.00
Feb 13, 2026
24.14
24.88
24.14
24.66
24.28
+0.82%
2,379,945
1.21
Feb 12, 2026
24.64
24.89
24.18
24.46
24.09
-1.73%
2,847,756
1.47
Feb 11, 2026
24.59
25.03
24.59
24.89
24.51
+1.93%
2,755,158
1.44
Feb 10, 2026
24.26
24.66
24.22
24.42
24.05
+1.20%
2,512,645
1.33
Feb 09, 2026
23.99
24.33
23.99
24.13
23.76
+0.16%
1,217,459
0.65
Feb 06, 2026
23.80
24.14
23.67
24.09
23.72
+1.95%
1,750,079
0.93
Feb 05, 2026
23.40
23.81
23.26
23.63
23.27
+3.69%
3,099,168
1.68
Feb 04, 2026
22.65
23.20
22.48
22.79
22.44
+1.24%
8,397,437
4.80
Feb 03, 2026
22.19
22.62
22.16
22.51
22.17
+1.72%
1,750,222
1.01
Feb 02, 2026
21.75
22.15
21.69
22.13
21.79
+0.91%
1,910,844
1.10
Rows: