ZTO - ZTO Express (Cayman) Inc.
25.1
-0.200 -0.797%
Share volume: 1,167,190
Last Updated: 04-17-2026
Transportation/Trucking & Courier Services, Except Air:
2.92%
PREVIOUS CLOSE
CHG
CHG%
$25.30
-0.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $25.13 | $25.13 | $25.35 | $25.35 | $24.76 | $24.76 | $25.10 | $25.10 | 1,167,190 | $1,149,522.00 |
| 04-16-2026 | $25.33 | $25.33 | $25.63 | $25.63 | $25.07 | $25.07 | $25.30 | $25.30 | 2,555,113 | $2,555,113.00 |
| 04-15-2026 | $25.37 | $25.37 | $25.60 | $25.60 | $25.05 | $25.05 | $25.08 | $25.08 | 1,816,151 | $1,816,151.00 |
| 04-14-2026 | $25.00 | $25.00 | $25.07 | $25.07 | $24.81 | $24.81 | $24.94 | $24.94 | 957,896 | $957,896.00 |
| 04-13-2026 | $24.95 | $24.95 | $25.16 | $25.16 | $24.91 | $24.91 | $25.10 | $25.10 | 966,714 | $966,714.00 |
| 04-10-2026 | $24.77 | $24.77 | $25.01 | $25.01 | $24.72 | $24.72 | $24.76 | $24.76 | 886,423 | $886,423.00 |
| 04-09-2026 | $24.52 | $24.52 | $24.76 | $24.76 | $24.42 | $24.42 | $24.47 | $24.47 | 1,214,680 | $1,214,680.00 |
| 04-08-2026 | $23.64 | $23.64 | $24.57 | $24.57 | $23.12 | $23.12 | $24.56 | $24.56 | 1,355,132 | $1,355,132.00 |
| 04-07-2026 | $24.90 | $24.51 | $24.91 | $24.52 | $24.55 | $24.16 | $24.81 | $24.42 | 979,668 | $979,668.00 |
| 04-06-2026 | $24.87 | $24.48 | $25.17 | $24.77 | $24.83 | $24.44 | $24.95 | $24.56 | 971,856 | $971,856.00 |