ZTO - ZTO Express (Cayman) Inc.
24.86
-0.150 -0.603%
Share volume: 1,098,308
Last Updated: 05-12-2026
Transportation/Trucking & Courier Services, Except Air:
8.60%
PREVIOUS CLOSE
CHG
CHG%
$25.01
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $25.01 | $25.01 | $25.11 | $25.11 | $24.58 | $24.58 | $24.86 | $24.86 | 1,098,308 | $1,098,308.00 |
| 05-11-2026 | $25.02 | $25.02 | $25.27 | $25.27 | $24.97 | $24.97 | $25.01 | $25.01 | 1,295,713 | $1,295,713.00 |
| 05-08-2026 | $25.09 | $25.09 | $25.16 | $25.16 | $24.84 | $24.84 | $25.05 | $25.05 | 4,320,536 | $4,320,536.00 |
| 05-07-2026 | $25.70 | $25.70 | $25.79 | $25.79 | $25.32 | $25.32 | $25.32 | $25.32 | 1,436,367 | $1,436,367.00 |
| 05-06-2026 | $25.48 | $25.48 | $25.91 | $25.91 | $25.47 | $25.47 | $25.88 | $25.88 | 1,518,902 | $1,518,902.00 |
| 05-05-2026 | $25.24 | $25.24 | $25.50 | $25.50 | $24.97 | $24.97 | $25.37 | $25.37 | 1,376,493 | $1,376,493.00 |
| 05-04-2026 | $25.13 | $25.13 | $25.21 | $25.21 | $24.91 | $24.91 | $24.98 | $24.98 | 2,878,716 | $2,878,716.00 |
| 05-01-2026 | $25.68 | $25.68 | $25.84 | $25.84 | $25.09 | $25.09 | $25.14 | $25.14 | 795,444 | $795,444.00 |
| 04-30-2026 | $25.27 | $25.27 | $25.63 | $25.63 | $25.10 | $25.10 | $25.59 | $25.59 | 1,191,378 | $1,191,378.00 |
| 04-29-2026 | $25.57 | $25.57 | $25.57 | $25.57 | $25.23 | $25.23 | $25.37 | $25.37 | 1,580,507 | $1,580,507.00 |