-
5 DAY PERFORMANCE
-5.13% -
1 MONTH PERFORMANCE
-20.01% -
3 MONTH PERFORMANCE
-4.85% -
6 MONTH PERFORMANCE
-19.23% -
YEAR-TO-DATE PERFORMANCE
-6.06% -
1 YEAR PERFORMANCE
-9.47%
ZTO Express (Cayman) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $20.51 | $20.00 (-2.49%) | $20.72 | $19.50 | 6.06 M | $16.13 B |
| 11/19/2024 | $21.20 | $21.04 (-0.75%) | $21.42 | $21.00 | 2.67 M | $16.97 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 |
| 09/20/2024 | $22.38 | $21.85 (-2.37%) | $22.50 | $21.70 | 3.32 M | $17.63 B |
| 09/19/2024 | $22.30 | $22.70 (1.79%) | $22.97 | $22.21 | 3.82 M | $18.31 B |
| 09/18/2024 | $22.41 | $22.10 (-1.38%) | $22.48 | $22.05 | 719,912 | $17.83 B |
| 09/17/2024 | $22.15 | $22.34 (0.86%) | $22.49 | $22.11 | 2.19 M | $18.02 B |
| 09/16/2024 | $22.14 | $22.12 (-0.09%) | $22.19 | $22.00 | 1.15 M | $17.84 B |
| 09/13/2024 | $22.00 | $22.01 (0.05%) | $22.06 | $21.88 | 2.17 M | $17.75 B |
| 09/12/2024 | $21.71 | $21.99 (1.29%) | $22.12 | $21.68 | 2.66 M | $17.74 B |
| 09/11/2024 | $21.66 | $21.95 (1.34%) | $22.00 | $21.53 | 2.21 M | $17.71 B |
| 09/10/2024 | $21.85 | $21.78 (-0.32%) | $22.16 | $21.60 | 2.50 M | $17.57 B |
| 09/09/2024 | $21.51 | $21.89 (1.77%) | $22.02 | $21.38 | 3.01 M | $17.66 B |
| 09/06/2024 | $21.44 | $21.57 (0.61%) | $21.64 | $21.42 | 2.38 M | $17.40 B |
| 09/05/2024 | $21.72 | $21.49 (-1.06%) | $21.82 | $21.48 | 1.22 M | $17.34 B |
| 09/04/2024 | $21.96 | $21.67 (-1.32%) | $22.25 | $21.61 | 2.72 M | $17.48 B |
| 09/03/2024 | $22.12 | $22.15 (0.14%) | $22.56 | $21.91 | 4.13 M | $17.87 B |
| 08/30/2024 | $21.82 | $21.44 (-1.74%) | $21.82 | $21.35 | 7.01 M | $17.26 B |
| 08/29/2024 | $21.15 | $21.30 (0.71%) | $21.43 | $21.13 | 1.51 M | $17.15 B |
| 08/28/2024 | $20.91 | $20.79 (-0.57%) | $21.02 | $20.68 | 1.23 M | $16.73 B |
| 08/27/2024 | $20.79 | $20.90 (0.53%) | $21.11 | $20.73 | 1.87 M | $16.82 B |
| 08/26/2024 | $20.41 | $20.44 (0.15%) | $20.50 | $19.58 | 2.28 M | $16.45 B |
| 08/23/2024 | $20.80 | $20.58 (-1.06%) | $20.88 | $20.39 | 1.90 M | $16.57 B |
| 08/22/2024 | $21.00 | $20.98 (-0.1%) | $21.19 | $20.81 | 1.65 M | $16.89 B |
| 08/21/2024 | $20.41 | $21.01 (2.94%) | $21.43 | $20.22 | 2.84 M | $16.91 B |