ZTO - ZTO Express (Cayman) Inc.
22.82
-0.540 -2.366%
Share volume: 1,500,812
Last Updated: 03-04-2026
Transportation/Trucking & Courier Services, Except Air:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$23.36
-0.54
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $23.59 | $23.59 | $23.59 | $23.59 | $22.78 | $22.78 | $22.82 | $22.82 | 1,500,812 | $1,500,812.00 |
| 03-03-2026 | $23.26 | $23.26 | $23.52 | $23.52 | $22.92 | $22.92 | $23.36 | $23.36 | 2,118,533 | $2,118,533.00 |
| 03-02-2026 | $23.98 | $23.98 | $24.03 | $24.03 | $23.80 | $23.80 | $23.96 | $23.96 | 1,593,472 | $1,593,472.00 |
| 02-27-2026 | $24.49 | $24.49 | $24.68 | $24.68 | $24.38 | $24.38 | $24.38 | $24.38 | 1,502,680 | $1,502,680.00 |
| 02-26-2026 | $23.90 | $23.90 | $24.19 | $24.19 | $23.60 | $23.60 | $24.14 | $24.14 | 4,748,023 | $4,748,023.00 |
| 02-25-2026 | $24.82 | $24.82 | $25.15 | $25.15 | $24.52 | $24.52 | $24.75 | $24.75 | 2,750,284 | $2,750,284.00 |
| 02-24-2026 | $24.93 | $24.93 | $25.25 | $25.25 | $24.67 | $24.67 | $25.24 | $25.24 | 2,597,561 | $2,597,561.00 |
| 02-23-2026 | $25.28 | $25.28 | $25.42 | $25.42 | $24.97 | $24.97 | $25.26 | $25.26 | 2,100,261 | $2,100,261.00 |
| 02-20-2026 | $25.05 | $25.05 | $25.42 | $25.42 | $25.00 | $25.00 | $25.29 | $25.29 | 2,582,692 | $2,582,692.00 |
| 02-19-2026 | $25.31 | $25.31 | $25.52 | $25.52 | $25.25 | $25.25 | $25.45 | $25.45 | 1,461,945 | $1,461,945.00 |