Zto Express (Cayman), Inc. Sponsored Adr Class A (ZTO)
NYSE:ZTO
Want to see ZTO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2026
22.68
22.92
22.58
22.71
22.71
-1.22%
2,233,768
1.26
May 22, 2026
22.28
23.03
22.09
22.99
22.99
+0.70%
1,521,865
0.85
May 21, 2026
22.98
23.18
22.45
22.83
22.83
-1.68%
2,361,342
1.32
May 20, 2026
22.67
23.25
22.39
23.22
23.22
-1.40%
3,183,119
1.79
May 19, 2026
23.40
23.65
23.07
23.55
23.55
0.00%
1,927,012
1.09
May 18, 2026
23.58
23.58
23.19
23.55
23.55
-0.80%
1,675,907
0.94
May 15, 2026
23.44
23.85
23.13
23.74
23.74
-0.54%
2,116,448
1.20
May 14, 2026
24.33
24.33
23.53
23.87
23.87
-3.24%
4,078,379
2.40
May 13, 2026
24.72
24.83
24.44
24.67
24.67
-0.76%
1,741,035
1.02
May 12, 2026
25.01
25.11
24.58
24.86
24.86
-0.60%
1,119,693
0.64
May 11, 2026
25.02
25.27
24.97
25.01
25.01
-0.16%
1,266,462
0.72
May 08, 2026
25.09
25.16
24.84
25.05
25.05
-1.07%
4,320,536
2.49
May 07, 2026
25.70
25.79
25.32
25.32
25.32
-2.16%
1,436,367
0.83
May 06, 2026
25.48
25.91
25.47
25.88
25.88
+2.01%
1,518,902
0.88
May 05, 2026
25.24
25.50
24.97
25.37
25.37
+1.56%
1,376,493
0.78
May 04, 2026
25.13
25.21
24.91
24.98
24.98
-0.64%
2,878,716
1.56
May 01, 2026
25.68
25.84
25.09
25.14
25.14
-1.76%
795,444
0.43
Apr 30, 2026
25.27
25.63
25.10
25.59
25.59
+0.87%
1,191,378
0.63
Apr 29, 2026
25.57
25.57
25.23
25.37
25.37
-0.98%
1,580,507
0.84
Apr 28, 2026
25.55
25.73
25.39
25.62
25.62
+0.79%
1,707,578
0.90
Apr 27, 2026
25.75
25.89
25.30
25.42
25.42
-1.20%
1,938,117
1.02
Apr 24, 2026
25.86
25.97
25.66
25.73
25.73
+0.86%
1,372,490
0.72
Apr 23, 2026
25.70
25.86
25.39
25.51
25.51
-0.08%
1,409,365
0.73
Apr 22, 2026
25.73
25.86
25.51
25.53
25.53
+0.04%
1,487,185
0.77
Apr 21, 2026
25.55
25.93
25.38
25.52
25.52
+0.91%
1,615,123
0.83
Apr 20, 2026
25.08
25.33
25.08
25.29
25.29
+0.76%
662,264
0.34
Apr 17, 2026
25.13
25.35
24.76
25.10
25.10
-0.79%
1,167,190
0.60
Apr 16, 2026
25.33
25.63
25.07
25.30
25.30
+0.88%
2,555,113
1.33
Apr 15, 2026
25.37
25.60
25.05
25.08
25.08
+0.56%
1,816,151
0.95
Apr 14, 2026
25.00
25.07
24.81
24.94
24.94
-0.64%
957,896
0.49
Apr 13, 2026
24.95
25.16
24.91
25.10
25.10
+1.37%
966,714
0.49
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
Rows: