ZTO - ZTO Express (Cayman) Inc.
24.06
0.040 0.166%
Share volume: 1,187,895
Last Updated: 03-27-2026
Transportation/Trucking & Courier Services, Except Air:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$24.02
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $23.96 | $23.96 | $24.27 | $24.27 | $23.96 | $23.96 | $24.06 | $24.06 | 1,187,895 | $1,174,795.00 |
| 03-26-2026 | $24.30 | $24.30 | $24.31 | $24.31 | $23.95 | $23.95 | $24.02 | $24.02 | 1,237,481 | $1,237,481.00 |
| 03-25-2026 | $25.00 | $25.00 | $25.00 | $25.00 | $24.17 | $24.17 | $24.32 | $24.32 | 2,974,436 | $2,974,436.00 |
| 03-24-2026 | $25.00 | $25.00 | $25.41 | $25.41 | $24.85 | $24.85 | $25.27 | $25.27 | 2,160,531 | $2,160,531.00 |
| 03-23-2026 | $24.58 | $24.58 | $24.96 | $24.96 | $24.40 | $24.40 | $24.93 | $24.93 | 2,161,413 | $2,161,413.00 |
| 03-20-2026 | $25.19 | $25.19 | $25.35 | $25.35 | $24.35 | $24.35 | $24.46 | $24.46 | 2,531,392 | $2,531,392.00 |
| 03-19-2026 | $24.31 | $24.31 | $25.31 | $25.31 | $23.85 | $23.85 | $25.27 | $25.27 | 2,847,851 | $2,847,851.00 |
| 03-18-2026 | $24.88 | $24.88 | $26.20 | $26.20 | $24.88 | $24.88 | $25.51 | $25.51 | 4,440,117 | $4,440,117.00 |
| 03-17-2026 | $23.48 | $23.48 | $23.95 | $23.95 | $23.25 | $23.25 | $23.73 | $23.73 | 1,733,390 | $1,733,390.00 |
| 03-16-2026 | $24.16 | $24.16 | $24.16 | $24.16 | $23.70 | $23.70 | $23.79 | $23.79 | 1,480,626 | $1,480,626.00 |