5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+5.03%
3 MONTH PERFORMANCE
+18.02%
6 MONTH PERFORMANCE
+11.43%
YEAR-TO-DATE PERFORMANCE
+5.03%
1 YEAR PERFORMANCE
+17.58%
ZTO Express (Cayman) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $22.10 | $21.93 (-0.77%) | $22.34 | $21.93 | 1.73 M | $17.54 B |
| 01/29/2026 | $22.01 | $22.24 (1.04%) | $22.39 | $22.01 | 2.60 M | $17.78 B |
| 01/28/2026 | $21.98 | $21.97 (-0.05%) | $22.26 | $21.86 | 1.84 M | $17.57 B |
| 01/27/2026 | $21.45 | $21.68 (1.07%) | $21.81 | $21.45 | 2.57 M | $17.34 B |
| 01/26/2026 | $21.68 | $21.60 (-0.37%) | $21.76 | $21.43 | 1.85 M | $17.27 B |
| 01/23/2026 | $22.00 | $21.92 (-0.36%) | $22.18 | $21.57 | 2.66 M | $17.53 B |
| 01/22/2026 | $22.03 | $22.32 (1.32%) | $22.34 | $21.95 | 2.01 M | $17.85 B |
| 01/21/2026 | $22.56 | $22.44 (-0.53%) | $22.56 | $22.23 | 1.24 M | $17.94 B |
| 01/20/2026 | $22.21 | $22.15 (-0.27%) | $22.35 | $21.98 | 1.34 M | $17.71 B |
| 01/16/2026 | $22.37 | $22.32 (-0.22%) | $22.47 | $21.97 | 1.81 M | $17.85 B |
| 01/15/2026 | $22.51 | $22.54 (0.13%) | $22.70 | $22.34 | 2.35 M | $18.02 B |
| 01/14/2026 | $21.98 | $22.50 (2.37%) | $22.69 | $21.91 | 3.27 M | $17.99 B |
| 01/13/2026 | $21.84 | $21.88 (0.18%) | $22.04 | $21.80 | 2.03 M | $17.50 B |
| 01/12/2026 | $21.78 | $21.86 (0.37%) | $21.99 | $21.75 | 2.34 M | $17.48 B |
| 01/09/2026 | $21.97 | $21.70 (-1.23%) | $22.26 | $21.65 | 2.36 M | $17.35 B |
| 01/08/2026 | $21.51 | $21.72 (0.98%) | $21.83 | $21.45 | 2.75 M | $17.37 B |
| 01/07/2026 | $21.66 | $21.33 (-1.52%) | $21.66 | $21.33 | 1.20 M | $17.06 B |
| 01/06/2026 | $21.85 | $21.84 (-0.05%) | $22.09 | $21.79 | 1.33 M | $17.46 B |
| 01/05/2026 | $21.39 | $21.71 (1.5%) | $21.85 | $21.39 | 1.38 M | $17.36 B |
| 01/02/2026 | $21.27 | $21.46 (0.89%) | $21.50 | $21.27 | 896.64 K | $17.16 B |
| 12/31/2025 | $20.97 | $20.89 (-0.38%) | $21.06 | $20.86 | 2.89 M | $16.70 B |
| 12/30/2025 | $21.24 | $21.11 (-0.61%) | $21.31 | $21.10 | 1.27 M | $16.88 B |
| 12/29/2025 | $21.17 | $21.15 (-0.09%) | $21.27 | $21.03 | 1.19 M | $16.91 B |
| 12/26/2025 | $21.26 | $21.28 (0.09%) | $21.34 | $21.21 | 1.54 M | $17.02 B |
| 12/24/2025 | $21.27 | $21.27 (0%) | $21.43 | $21.19 | 964.51 K | $17.01 B |
| 12/23/2025 | $21.27 | $21.45 (0.85%) | $21.50 | $21.22 | 2.46 M | $17.15 B |
| 12/22/2025 | $21.29 | $21.28 (-0.05%) | $21.29 | $20.88 | 3.40 M | $17.02 B |
| 12/19/2025 | $21.41 | $21.27 (-0.65%) | $21.62 | $21.27 | 1.79 M | $17.01 B |
| 12/18/2025 | $21.18 | $21.41 (1.09%) | $21.66 | $21.18 | 2.30 M | $17.12 B |
| 12/17/2025 | $20.98 | $21.16 (0.86%) | $21.20 | $20.75 | 3.21 M | $16.92 B |
| 12/16/2025 | $20.75 | $21.05 (1.45%) | $21.07 | $20.73 | 2.02 M | $16.83 B |
| 12/15/2025 | $20.92 | $21.05 (0.62%) | $21.08 | $20.86 | 1.50 M | $16.83 B |
| 12/12/2025 | $21.65 | $21.44 (-0.97%) | $21.68 | $21.28 | 3.17 M | $17.14 B |
| 12/11/2025 | $20.98 | $21.03 (0.24%) | $21.20 | $20.77 | 2.12 M | $16.82 B |
| 12/10/2025 | $21.02 | $20.87 (-0.71%) | $21.02 | $20.71 | 1.46 M | $16.69 B |
| 12/09/2025 | $20.97 | $20.89 (-0.38%) | $20.98 | $20.82 | 963.74 K | $16.70 B |
| 12/08/2025 | $21.37 | $21.05 (-1.5%) | $21.37 | $20.87 | 2.38 M | $16.83 B |
| 12/05/2025 | $21.72 | $21.68 (-0.18%) | $21.88 | $21.64 | 2.38 M | $17.34 B |
| 12/04/2025 | $21.00 | $21.01 (0.05%) | $21.18 | $20.85 | 1.68 M | $16.80 B |
| 12/03/2025 | $20.63 | $20.65 (0.1%) | $20.77 | $20.48 | 1.09 M | $16.51 B |
| 12/02/2025 | $20.58 | $20.55 (-0.15%) | $20.75 | $20.31 | 1.67 M | $16.43 B |
| 12/01/2025 | $20.76 | $20.80 (0.19%) | $20.90 | $20.64 | 1.44 M | $16.63 B |
| 11/28/2025 | $20.50 | $20.65 (0.73%) | $20.76 | $20.47 | 1.25 M | $16.51 B |
| 11/26/2025 | $20.49 | $20.87 (1.85%) | $20.92 | $20.49 | 1.90 M | $16.69 B |
| 11/25/2025 | $19.78 | $20.54 (3.84%) | $20.67 | $19.78 | 3.23 M | $16.43 B |
| 11/24/2025 | $19.35 | $19.67 (1.65%) | $19.70 | $19.23 | 2.42 M | $15.73 B |
| 11/21/2025 | $18.88 | $19.22 (1.8%) | $19.35 | $18.88 | 1.71 M | $15.37 B |
| 11/20/2025 | $19.67 | $18.95 (-3.66%) | $19.73 | $18.93 | 1.85 M | $15.15 B |
| 11/19/2025 | $18.88 | $18.97 (0.48%) | $19.05 | $18.82 | 1.26 M | $15.15 B |
| 11/18/2025 | $18.63 | $18.93 (1.61%) | $19.08 | $18.63 | 1.25 M | $15.12 B |
| 11/17/2025 | $18.70 | $18.86 (0.86%) | $19.00 | $18.65 | 1.42 M | $15.06 B |
| 11/14/2025 | $18.74 | $18.94 (1.07%) | $19.13 | $18.74 | 1.43 M | $15.12 B |
| 11/13/2025 | $19.27 | $19.01 (-1.35%) | $19.40 | $18.99 | 720.81 K | $15.18 B |
| 11/12/2025 | $19.29 | $19.36 (0.36%) | $19.40 | $19.14 | 860.00 K | $15.46 B |
| 11/11/2025 | $19.05 | $19.14 (0.47%) | $19.19 | $18.98 | 1.43 M | $15.28 B |
| 11/10/2025 | $19.09 | $18.92 (-0.89%) | $19.22 | $18.91 | 1.30 M | $15.11 B |
| 11/07/2025 | $18.36 | $18.84 (2.61%) | $18.86 | $18.31 | 2.02 M | $15.04 B |
| 11/06/2025 | $18.92 | $18.90 (-0.11%) | $19.17 | $18.87 | 1.18 M | $15.09 B |
| 11/05/2025 | $18.68 | $18.89 (1.12%) | $19.00 | $18.67 | 1.65 M | $15.08 B |
| 11/04/2025 | $18.58 | $18.71 (0.7%) | $18.82 | $18.52 | 1.55 M | $14.94 B |
| 11/03/2025 | $18.68 | $18.82 (0.75%) | $18.94 | $18.68 | 1.66 M | $15.03 B |
| 10/31/2025 | $18.41 | $18.59 (0.98%) | $18.64 | $18.18 | 2.05 M | $14.84 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.
