ZTO - ZTO Express (Cayman) Inc.
23.6
0.270 1.144%
Share volume: 1,365,873
Last Updated: 03-11-2026
Transportation/Trucking & Courier Services, Except Air:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$23.33
0.27
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $23.63 | $23.63 | $23.76 | $23.76 | $23.42 | $23.42 | $23.60 | $23.60 | 1,365,873 | $1,365,873.00 |
| 03-10-2026 | $23.17 | $23.17 | $23.68 | $23.68 | $23.17 | $23.17 | $23.33 | $23.33 | 2,058,683 | $2,058,683.00 |
| 03-09-2026 | $22.68 | $22.68 | $23.08 | $23.08 | $22.58 | $22.58 | $23.01 | $23.01 | 1,125,903 | $1,125,903.00 |
| 03-06-2026 | $22.84 | $22.84 | $23.10 | $23.10 | $22.70 | $22.70 | $22.80 | $22.80 | 1,102,633 | $1,102,633.00 |
| 03-05-2026 | $22.80 | $22.80 | $22.95 | $22.95 | $22.38 | $22.38 | $22.41 | $22.41 | 1,590,339 | $1,590,339.00 |
| 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 |