5 DAY PERFORMANCE
+6.17%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
+2.18%
6 MONTH PERFORMANCE
-24.30%
YEAR-TO-DATE PERFORMANCE
-4.09%
1 YEAR PERFORMANCE
-4.04%
ZTO Express (Cayman) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $18.89 | $18.75 (-0.74%) | $18.95 | $18.67 | 1.31 M | $15.51 B |
| 04/14/2025 | $18.67 | $18.90 (1.23%) | $19.08 | $18.47 | 3.00 M | $15.58 B |
| 04/11/2025 | $17.68 | $18.25 (3.22%) | $18.32 | $17.42 | 4.92 M | $15.05 B |
| 04/10/2025 | $17.75 | $17.66 (-0.51%) | $18.06 | $17.28 | 4.80 M | $14.56 B |
| 04/09/2025 | $16.88 | $17.84 (5.69%) | $18.00 | $16.88 | 6.08 M | $14.71 B |
| 04/08/2025 | $18.22 | $16.51 (-9.39%) | $18.30 | $16.34 | 5.72 M | $13.61 B |
| 04/07/2025 | $18.22 | $18.02 (-1.1%) | $19.22 | $17.81 | 4.55 M | $14.86 B |
| 04/04/2025 | $18.42 | $18.17 (-1.36%) | $18.42 | $17.81 | 3.94 M | $14.98 B |
| 04/03/2025 | $19.27 | $19.11 (-0.83%) | $19.40 | $19.07 | 1.94 M | $15.76 B |
| 04/02/2025 | $19.73 | $19.48 (-1.27%) | $19.82 | $19.33 | 1.94 M | $16.06 B |
| 04/01/2025 | $19.90 | $19.83 (-0.35%) | $20.06 | $19.75 | 1.27 M | $16.35 B |
| 03/31/2025 | $19.51 | $19.84 (1.69%) | $19.84 | $19.47 | 2.51 M | $16.36 B |
| 03/28/2025 | $19.82 | $19.82 (0%) | $20.14 | $19.78 | 1.69 M | $16.34 B |
| 03/27/2025 | $19.81 | $20.21 (2.02%) | $20.26 | $19.81 | 1.47 M | $16.66 B |
| 03/26/2025 | $20.12 | $19.88 (-1.19%) | $20.18 | $19.79 | 2.24 M | $16.39 B |
| 03/25/2025 | $20.00 | $19.82 (-0.9%) | $20.13 | $19.79 | 1.52 M | $16.34 B |
| 03/24/2025 | $19.89 | $19.98 (0.45%) | $20.28 | $19.83 | 1.56 M | $16.47 B |
| 03/21/2025 | $20.07 | $20.05 (-0.1%) | $20.22 | $19.95 | 2.70 M | $16.53 B |
| 03/20/2025 | $20.50 | $20.14 (-1.76%) | $20.70 | $20.02 | 4.35 M | $16.60 B |
| 03/19/2025 | $21.90 | $21.76 (-0.64%) | $22.01 | $21.27 | 5.67 M | $17.94 B |
| 03/18/2025 | $21.00 | $21.30 (1.43%) | $21.39 | $20.74 | 4.53 M | $17.56 B |
| 03/17/2025 | $20.30 | $20.73 (2.12%) | $20.86 | $19.97 | 3.68 M | $17.09 B |
| 03/14/2025 | $20.00 | $19.97 (-0.15%) | $20.45 | $19.96 | 3.79 M | $16.53 B |
| 03/13/2025 | $19.15 | $19.41 (1.36%) | $19.58 | $19.05 | 6.09 M | $16.07 B |
| 03/12/2025 | $19.25 | $19.19 (-0.31%) | $19.64 | $19.13 | 3.93 M | $15.88 B |
| 03/11/2025 | $20.31 | $19.66 (-3.2%) | $20.56 | $19.55 | 3.52 M | $16.27 B |
| 03/10/2025 | $20.23 | $20.01 (-1.09%) | $20.59 | $19.90 | 1.86 M | $16.56 B |
| 03/07/2025 | $20.30 | $20.12 (-0.89%) | $20.44 | $19.98 | 2.16 M | $16.65 B |
| 03/06/2025 | $20.65 | $20.50 (-0.73%) | $20.83 | $20.20 | 3.43 M | $16.97 B |
| 03/05/2025 | $20.54 | $20.80 (1.27%) | $20.87 | $20.37 | 3.03 M | $17.22 B |
| 03/04/2025 | $20.34 | $20.59 (1.23%) | $20.68 | $20.17 | 2.51 M | $17.04 B |
| 03/03/2025 | $19.70 | $19.83 (0.66%) | $20.00 | $19.59 | 2.80 M | $16.41 B |
| 02/28/2025 | $19.27 | $19.39 (0.62%) | $19.64 | $19.25 | 1.68 M | $16.05 B |
| 02/27/2025 | $19.53 | $19.67 (0.72%) | $19.90 | $19.44 | 1.33 M | $16.28 B |
| 02/26/2025 | $19.80 | $19.53 (-1.36%) | $19.93 | $19.46 | 1.91 M | $16.17 B |
| 02/25/2025 | $19.65 | $19.59 (-0.31%) | $19.81 | $19.51 | 1.99 M | $16.22 B |
| 02/24/2025 | $19.96 | $19.81 (-0.75%) | $20.19 | $19.62 | 2.57 M | $16.40 B |
| 02/21/2025 | $21.12 | $20.78 (-1.61%) | $21.25 | $20.76 | 4.60 M | $17.20 B |
| 02/20/2025 | $20.40 | $20.59 (0.93%) | $21.06 | $20.36 | 2.13 M | $17.04 B |
| 02/19/2025 | $19.83 | $20.00 (0.86%) | $20.03 | $19.77 | 2.29 M | $16.55 B |
| 02/18/2025 | $20.23 | $19.78 (-2.22%) | $20.29 | $19.72 | 1.80 M | $16.37 B |
| 02/14/2025 | $20.22 | $20.09 (-0.64%) | $20.31 | $19.98 | 1.89 M | $16.63 B |
| 02/13/2025 | $19.30 | $19.93 (3.26%) | $19.94 | $19.30 | 3.05 M | $16.50 B |
| 02/12/2025 | $19.33 | $19.64 (1.6%) | $19.68 | $19.21 | 1.87 M | $16.26 B |
| 02/11/2025 | $18.95 | $18.93 (-0.11%) | $19.08 | $18.60 | 1.49 M | $15.67 B |
| 02/10/2025 | $19.45 | $19.66 (1.08%) | $19.70 | $19.36 | 1.52 M | $16.27 B |
| 02/07/2025 | $19.32 | $19.23 (-0.47%) | $19.42 | $19.11 | 2.02 M | $15.92 B |
| 02/06/2025 | $19.25 | $19.10 (-0.78%) | $19.25 | $18.94 | 2.11 M | $15.81 B |
| 02/05/2025 | $18.98 | $18.96 (-0.11%) | $19.20 | $18.93 | 3.24 M | $15.69 B |
| 02/04/2025 | $18.74 | $18.80 (0.32%) | $18.94 | $18.62 | 2.04 M | $15.56 B |
| 02/03/2025 | $18.28 | $18.43 (0.82%) | $18.72 | $18.20 | 2.22 M | $15.26 B |
| 01/31/2025 | $19.01 | $18.66 (-1.84%) | $19.08 | $18.56 | 2.31 M | $15.45 B |
| 01/30/2025 | $18.36 | $19.08 (3.92%) | $19.12 | $18.30 | 2.78 M | $15.79 B |
| 01/29/2025 | $19.02 | $18.56 (-2.42%) | $19.21 | $18.55 | 2.01 M | $15.36 B |
| 01/28/2025 | $19.12 | $19.01 (-0.58%) | $19.26 | $18.93 | 2.08 M | $15.74 B |
| 01/27/2025 | $18.75 | $19.03 (1.49%) | $19.16 | $18.75 | 2.32 M | $15.75 B |
| 01/24/2025 | $18.76 | $18.68 (-0.43%) | $18.76 | $18.28 | 8.66 M | $15.46 B |
| 01/23/2025 | $18.51 | $18.46 (-0.27%) | $18.67 | $18.45 | 2.09 M | $15.28 B |
| 01/22/2025 | $19.30 | $18.76 (-2.8%) | $19.35 | $18.61 | 5.20 M | $15.53 B |
| 01/21/2025 | $19.45 | $19.22 (-1.18%) | $19.54 | $19.09 | 1.79 M | $15.91 B |
| 01/17/2025 | $19.08 | $19.09 (0.05%) | $19.24 | $18.98 | 2.10 M | $15.80 B |
| 01/16/2025 | $18.65 | $18.81 (0.86%) | $18.86 | $18.49 | 2.26 M | $15.57 B |
| 01/15/2025 | $18.48 | $18.35 (-0.7%) | $18.71 | $18.25 | 1.69 M | $15.19 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.
