ZTO - ZTO Express (Cayman) Inc.
25.73
0.220 0.855%
Share volume: 1,372,490
Last Updated: 04-24-2026
Transportation/Trucking & Courier Services, Except Air:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$25.51
0.22
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $25.86 | $25.86 | $25.97 | $25.97 | $25.66 | $25.66 | $25.73 | $25.73 | 1,372,490 | $1,267,815.00 |
| 04-23-2026 | $25.70 | $25.70 | $25.86 | $25.86 | $25.39 | $25.39 | $25.51 | $25.51 | 1,409,365 | $1,409,365.00 |
| 04-22-2026 | $25.73 | $25.73 | $25.86 | $25.86 | $25.51 | $25.51 | $25.53 | $25.53 | 1,487,185 | $1,487,185.00 |
| 04-21-2026 | $25.55 | $25.55 | $25.93 | $25.93 | $25.38 | $25.38 | $25.52 | $25.52 | 1,615,123 | $1,615,123.00 |
| 04-20-2026 | $25.08 | $25.08 | $25.33 | $25.33 | $25.08 | $25.08 | $25.29 | $25.29 | 662,264 | $662,264.00 |
| 04-17-2026 | $25.13 | $25.13 | $25.35 | $25.35 | $24.76 | $24.76 | $25.10 | $25.10 | 1,167,190 | $1,167,190.00 |
| 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 |