5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
+2.85%
3 MONTH PERFORMANCE
-9.24%
6 MONTH PERFORMANCE
-6.99%
YEAR-TO-DATE PERFORMANCE
-6.81%
1 YEAR PERFORMANCE
-0.05%
ZTO Express (Cayman) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $19.42 | $19.83 (2.11%) | $20.02 | $19.26 | 2.62 M | $16.41 B |
| 12/19/2024 | $19.66 | $19.72 (0.31%) | $20.04 | $19.60 | 3.47 M | $16.32 B |
| 12/18/2024 | $19.84 | $19.68 (-0.81%) | $20.09 | $19.67 | 3.51 M | $16.29 B |
| 12/17/2024 | $19.60 | $20.05 (2.3%) | $20.08 | $19.60 | 4.56 M | $16.60 B |
| 12/16/2024 | $19.30 | $19.37 (0.36%) | $19.60 | $19.20 | 5.20 M | $16.03 B |
| 12/13/2024 | $19.30 | $19.21 (-0.47%) | $19.30 | $19.07 | 4.59 M | $15.90 B |
| 12/12/2024 | $18.89 | $19.02 (0.69%) | $19.09 | $18.83 | 3.24 M | $15.74 B |
| 12/11/2024 | $18.75 | $18.67 (-0.43%) | $18.88 | $18.51 | 2.60 M | $15.45 B |
| 12/10/2024 | $18.77 | $18.90 (0.69%) | $19.16 | $18.69 | 2.77 M | $15.64 B |
| 12/09/2024 | $19.66 | $19.39 (-1.37%) | $19.89 | $19.32 | 3.53 M | $16.05 B |
| 12/06/2024 | $19.25 | $18.49 (-3.95%) | $19.25 | $18.49 | 3.00 M | $15.30 B |
| 12/05/2024 | $18.74 | $18.64 (-0.53%) | $18.84 | $18.64 | 1.83 M | $15.43 B |
| 12/04/2024 | $18.80 | $18.66 (-0.74%) | $18.89 | $18.62 | 1.91 M | $15.45 B |
| 12/03/2024 | $19.02 | $19.01 (-0.05%) | $19.34 | $18.98 | 4.25 M | $15.74 B |
| 12/02/2024 | $19.17 | $18.98 (-0.99%) | $19.32 | $18.91 | 4.18 M | $15.71 B |
| 11/29/2024 | $19.03 | $19.00 (-0.16%) | $19.16 | $18.80 | 1.64 M | $15.73 B |
| 11/27/2024 | $19.13 | $19.21 (0.42%) | $19.44 | $19.04 | 6.31 M | $15.90 B |
| 11/26/2024 | $19.00 | $18.79 (-1.11%) | $19.23 | $18.65 | 4.58 M | $15.55 B |
| 11/25/2024 | $19.35 | $18.99 (-1.86%) | $19.37 | $18.89 | 6.97 M | $15.72 B |
| 11/22/2024 | $19.50 | $19.28 (-1.13%) | $19.63 | $19.17 | 4.29 M | $15.96 B |
| 11/21/2024 | $19.68 | $19.82 (0.71%) | $20.12 | $19.62 | 5.11 M | $16.41 B |
| 11/20/2024 | $20.51 | $20.00 (-2.49%) | $20.72 | $19.50 | 6.06 M | $16.55 B |
| 11/19/2024 | $21.20 | $21.04 (-0.75%) | $21.42 | $21.00 | 2.67 M | $17.42 B |
| 11/18/2024 | $21.00 | $20.80 (-0.95%) | $21.07 | $20.63 | 5.17 M | $16.78 B |
| 11/15/2024 | $21.00 | $21.07 (0.33%) | $21.25 | $20.86 | 2.32 M | $17.00 B |
| 11/14/2024 | $20.69 | $20.92 (1.11%) | $20.95 | $20.47 | 2.67 M | $16.88 B |
| 11/13/2024 | $21.25 | $20.80 (-2.12%) | $21.39 | $20.59 | 4.08 M | $16.78 B |
| 11/12/2024 | $21.07 | $20.82 (-1.19%) | $21.21 | $20.81 | 4.55 M | $16.79 B |
| 11/11/2024 | $21.92 | $21.35 (-2.6%) | $22.06 | $21.33 | 2.35 M | $17.22 B |
| 11/08/2024 | $22.12 | $21.95 (-0.77%) | $22.70 | $21.85 | 2.05 M | $17.71 B |
| 11/07/2024 | $22.93 | $22.77 (-0.7%) | $23.02 | $22.70 | 1.28 M | $18.37 B |
| 11/06/2024 | $22.50 | $22.69 (0.84%) | $22.85 | $22.02 | 2.40 M | $18.30 B |
| 11/05/2024 | $23.18 | $22.97 (-0.91%) | $23.47 | $22.96 | 2.09 M | $18.53 B |
| 11/04/2024 | $22.68 | $22.46 (-0.97%) | $22.80 | $22.28 | 2.36 M | $18.12 B |
| 11/01/2024 | $23.44 | $23.09 (-1.49%) | $23.48 | $23.07 | 1.01 M | $18.63 B |
| 10/31/2024 | $23.26 | $23.11 (-0.64%) | $23.26 | $22.97 | 1.89 M | $18.64 B |
| 10/30/2024 | $23.35 | $23.42 (0.3%) | $23.62 | $23.19 | 2.37 M | $18.89 B |
| 10/29/2024 | $24.05 | $23.76 (-1.21%) | $24.14 | $23.56 | 1.95 M | $19.17 B |
| 10/28/2024 | $24.08 | $24.50 (1.74%) | $24.73 | $23.95 | 2.39 M | $19.76 B |
| 10/25/2024 | $23.97 | $24.23 (1.08%) | $24.37 | $23.65 | 2.07 M | $19.55 B |
| 10/24/2024 | $24.73 | $24.62 (-0.44%) | $24.87 | $24.03 | 1.48 M | $19.86 B |
| 10/23/2024 | $25.11 | $24.98 (-0.52%) | $25.19 | $24.87 | 798,331 | $20.15 B |
| 10/22/2024 | $24.89 | $25.17 (1.12%) | $25.36 | $24.81 | 1.31 M | $20.30 B |
| 10/21/2024 | $24.92 | $24.99 (0.28%) | $25.05 | $24.76 | 1.96 M | $20.16 B |
| 10/18/2024 | $25.50 | $25.17 (-1.29%) | $25.70 | $25.14 | 1.89 M | $20.30 B |
| 10/17/2024 | $24.87 | $24.77 (-0.4%) | $24.93 | $24.60 | 1.79 M | $19.98 B |
| 10/16/2024 | $25.48 | $25.41 (-0.27%) | $25.65 | $25.16 | 2.00 M | $20.50 B |
| 10/15/2024 | $25.21 | $24.77 (-1.75%) | $25.24 | $24.68 | 3.54 M | $19.98 B |
| 10/14/2024 | $25.68 | $25.93 (0.97%) | $26.05 | $25.66 | 1.39 M | $20.92 B |
| 10/11/2024 | $25.45 | $25.99 (2.12%) | $26.05 | $25.45 | 1.29 M | $20.97 B |
| 10/10/2024 | $26.12 | $25.69 (-1.65%) | $26.42 | $25.68 | 1.84 M | $20.72 B |
| 10/09/2024 | $25.22 | $25.55 (1.31%) | $25.57 | $24.78 | 2.80 M | $20.61 B |
| 10/08/2024 | $25.70 | $26.01 (1.21%) | $26.14 | $25.54 | 3.54 M | $20.98 B |
| 10/07/2024 | $27.20 | $26.78 (-1.54%) | $27.50 | $26.18 | 3.49 M | $21.60 B |
| 10/04/2024 | $27.00 | $26.99 (-0.04%) | $27.50 | $26.75 | 5.66 M | $21.77 B |
| 10/03/2024 | $26.42 | $26.48 (0.23%) | $26.82 | $26.25 | 4.27 M | $21.36 B |
| 10/02/2024 | $26.99 | $26.96 (-0.11%) | $27.05 | $26.29 | 8.02 M | $21.75 B |
| 10/01/2024 | $25.00 | $25.40 (1.6%) | $25.51 | $24.55 | 2.66 M | $20.49 B |
| 09/30/2024 | $24.75 | $24.77 (0.08%) | $25.49 | $24.70 | 7.71 M | $19.98 B |
| 09/27/2024 | $24.12 | $24.12 (0%) | $24.31 | $23.91 | 3.94 M | $19.46 B |
| 09/26/2024 | $23.67 | $23.94 (1.14%) | $24.64 | $23.30 | 6.73 M | $19.31 B |
| 09/25/2024 | $22.25 | $22.28 (0.13%) | $22.58 | $22.11 | 2.67 M | $17.97 B |
| 09/24/2024 | $22.50 | $23.07 (2.53%) | $23.18 | $22.34 | 4.44 M | $18.61 B |
| 09/23/2024 | $21.70 | $21.65 (-0.23%) | $21.78 | $21.46 | 4.17 M | $17.46 B |