5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
-9.43%
3 MONTH PERFORMANCE
-11.35%
6 MONTH PERFORMANCE
-9.43%
YEAR-TO-DATE PERFORMANCE
-12.07%
1 YEAR PERFORMANCE
-24.57%
ZTO Express (Cayman) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $17.32 | $17.18 (-0.81%) | $17.49 | $17.03 | 1.64 M | $14.13 B |
| 05/30/2025 | $17.47 | $17.60 (0.74%) | $17.64 | $17.32 | 5.22 M | $14.51 B |
| 05/29/2025 | $17.80 | $17.86 (0.34%) | $18.06 | $17.63 | 3.06 M | $14.72 B |
| 05/28/2025 | $17.09 | $17.53 (2.57%) | $17.64 | $17.09 | 4.48 M | $14.45 B |
| 05/27/2025 | $16.83 | $16.76 (-0.42%) | $17.04 | $16.73 | 3.23 M | $13.82 B |
| 05/23/2025 | $16.90 | $16.95 (0.3%) | $17.15 | $16.90 | 2.45 M | $13.97 B |
| 05/22/2025 | $16.83 | $16.91 (0.48%) | $17.09 | $16.68 | 3.25 M | $13.94 B |
| 05/21/2025 | $17.50 | $17.03 (-2.69%) | $17.73 | $16.95 | 5.68 M | $14.04 B |
| 05/20/2025 | $18.59 | $17.50 (-5.86%) | $18.76 | $17.47 | 8.75 M | $14.43 B |
| 05/19/2025 | $18.90 | $19.03 (0.69%) | $19.05 | $18.68 | 6.39 M | $15.69 B |
| 05/16/2025 | $18.81 | $18.67 (-0.74%) | $18.95 | $18.42 | 6.56 M | $15.39 B |
| 05/15/2025 | $18.26 | $18.16 (-0.55%) | $18.33 | $18.08 | 2.07 M | $14.97 B |
| 05/14/2025 | $18.81 | $18.76 (-0.27%) | $18.97 | $18.60 | 1.84 M | $15.47 B |
| 05/13/2025 | $18.83 | $18.47 (-1.91%) | $18.83 | $18.41 | 1.89 M | $15.23 B |
| 05/12/2025 | $19.16 | $19.00 (-0.84%) | $19.35 | $18.91 | 6.37 M | $15.66 B |
| 05/09/2025 | $18.94 | $18.72 (-1.16%) | $18.98 | $18.62 | 1.47 M | $15.43 B |
| 05/08/2025 | $19.21 | $18.96 (-1.3%) | $19.21 | $18.73 | 1.69 M | $15.63 B |
| 05/07/2025 | $18.73 | $18.89 (0.85%) | $18.99 | $18.56 | 1.74 M | $15.57 B |
| 05/06/2025 | $19.26 | $19.16 (-0.52%) | $19.49 | $19.10 | 2.71 M | $15.80 B |
| 05/05/2025 | $18.84 | $18.90 (0.32%) | $19.15 | $18.69 | 1.71 M | $15.58 B |
| 05/02/2025 | $19.15 | $18.98 (-0.89%) | $19.20 | $18.90 | 1.82 M | $15.65 B |
| 05/01/2025 | $18.42 | $18.46 (0.22%) | $18.55 | $18.21 | 1.09 M | $15.22 B |
| 04/30/2025 | $18.45 | $18.50 (0.27%) | $18.77 | $18.40 | 1.41 M | $15.25 B |
| 04/29/2025 | $19.15 | $18.77 (-1.98%) | $19.15 | $18.77 | 3.05 M | $15.48 B |
| 04/28/2025 | $18.87 | $19.15 (1.48%) | $19.29 | $18.86 | 1.32 M | $15.79 B |
| 04/25/2025 | $18.90 | $19.07 (0.9%) | $19.12 | $18.69 | 1.62 M | $15.72 B |
| 04/24/2025 | $18.65 | $19.00 (1.88%) | $19.27 | $18.65 | 3.41 M | $15.66 B |
| 04/23/2025 | $19.25 | $19.01 (-1.25%) | $19.67 | $18.48 | 1.88 M | $15.67 B |
| 04/22/2025 | $19.03 | $19.08 (0.26%) | $19.11 | $18.83 | 2.03 M | $15.73 B |
| 04/21/2025 | $18.68 | $18.75 (0.37%) | $18.80 | $18.48 | 1.34 M | $15.46 B |
| 04/17/2025 | $18.90 | $18.81 (-0.48%) | $19.43 | $18.65 | 1.04 M | $15.51 B |
| 04/16/2025 | $18.45 | $18.76 (1.68%) | $19.00 | $18.39 | 3.04 M | $15.47 B |
| 04/15/2025 | $18.89 | $18.75 (-0.74%) | $18.95 | $18.67 | 1.31 M | $15.46 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 | $16.46 B |
| 03/13/2025 | $19.15 | $19.41 (1.36%) | $19.58 | $19.05 | 6.09 M | $16.00 B |
| 03/12/2025 | $19.25 | $19.19 (-0.31%) | $19.64 | $19.13 | 3.93 M | $15.82 B |
| 03/11/2025 | $20.31 | $19.66 (-3.2%) | $20.56 | $19.55 | 3.52 M | $16.21 B |
| 03/10/2025 | $20.23 | $20.01 (-1.09%) | $20.59 | $19.90 | 1.86 M | $16.50 B |
| 03/07/2025 | $20.30 | $20.12 (-0.89%) | $20.44 | $19.98 | 2.16 M | $16.59 B |
| 03/06/2025 | $20.65 | $20.50 (-0.73%) | $20.83 | $20.20 | 3.43 M | $16.90 B |
| 03/05/2025 | $20.54 | $20.80 (1.27%) | $20.87 | $20.37 | 3.03 M | $17.15 B |
| 03/04/2025 | $20.34 | $20.59 (1.23%) | $20.68 | $20.17 | 2.51 M | $16.98 B |
| 03/03/2025 | $19.70 | $19.83 (0.66%) | $20.00 | $19.59 | 2.80 M | $16.35 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.
