ZTO Express (Cayman) Inc (ZTO) Historical Stock Data
18.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTO is down -0.18% a day on average. There have been 11 days where ZTO Express (Cayman) Inc closed green and 19 days where ZTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 18.90 | 18.81 | ↓$0.09 (-0.48%) | 18.65 | 19.43 | 1.04M |
| 2025-04-16 | 18.45 | 18.76 | ↑$0.31 (1.68%) | 18.39 | 19.00 | 2.29M |
| 2025-04-15 | 18.89 | 18.75 | ↓$0.14 (-0.74%) | 18.67 | 18.95 | 1.31M |
| 2025-04-14 | 18.67 | 18.90 | ↑$0.23 (1.23%) | 18.47 | 19.08 | 3M |
| 2025-04-11 | 17.68 | 18.25 | ↑$0.57 (3.22%) | 17.42 | 18.32 | 4.92M |
| 2025-04-10 | 17.75 | 17.66 | ↓$0.09 (-0.51%) | 17.28 | 18.06 | 4.80M |
| 2025-04-09 | 16.88 | 17.84 | ↑$0.96 (5.69%) | 16.88 | 18.00 | 6.08M |
| 2025-04-08 | 18.22 | 16.51 | ↓$1.71 (-9.39%) | 16.34 | 18.30 | 5.41M |
| 2025-04-07 | 18.22 | 18.02 | ↓$0.20 (-1.10%) | 17.81 | 19.20 | 4.50M |
| 2025-04-04 | 18.42 | 18.17 | ↓$0.25 (-1.36%) | 17.81 | 18.42 | 3.94M |
| 2025-04-03 | 19.27 | 19.11 | ↓$0.16 (-0.83%) | 19.07 | 19.40 | 1.94M |
| 2025-04-02 | 19.73 | 19.48 | ↓$0.25 (-1.27%) | 19.33 | 19.82 | 1.94M |
| 2025-04-01 | 19.90 | 19.83 | ↓$0.07 (-0.35%) | 19.75 | 20.06 | 1.27M |
| 2025-03-31 | 19.51 | 19.84 | ↑$0.33 (1.69%) | 19.47 | 19.84 | 2.51M |
| 2025-03-28 | 19.82 | 19.82 | ↑$0.00 (0.00%) | 19.78 | 20.14 | 1.69M |
| 2025-03-27 | 19.81 | 20.21 | ↑$0.40 (2.02%) | 19.81 | 20.26 | 1.47M |
| 2025-03-26 | 20.12 | 19.88 | ↓$0.24 (-1.19%) | 19.79 | 20.18 | 2.24M |
| 2025-03-25 | 20.00 | 19.82 | ↓$0.18 (-0.90%) | 19.79 | 20.13 | 1.52M |
| 2025-03-24 | 19.89 | 19.98 | ↑$0.09 (0.45%) | 19.88 | 20.26 | 1.56M |
| 2025-03-21 | 20.07 | 20.05 | ↓$0.02 (-0.10%) | 19.96 | 20.22 | 2.69M |
| 2025-03-20 | 20.50 | 20.14 | ↓$0.36 (-1.76%) | 20.02 | 20.70 | 4.35M |
| 2025-03-19 | 21.90 | 21.76 | ↓$0.14 (-0.64%) | 21.27 | 22.01 | 5.67M |
| 2025-03-18 | 21.00 | 21.30 | ↑$0.30 (1.43%) | 20.74 | 21.39 | 4.14M |
| 2025-03-17 | 20.30 | 20.73 | ↑$0.43 (2.12%) | 19.99 | 20.86 | 3.68M |
| 2025-03-14 | 20.00 | 19.97 | ↓$0.03 (-0.15%) | 19.96 | 20.45 | 3.79M |
| 2025-03-13 | 19.15 | 19.41 | ↑$0.26 (1.36%) | 19.08 | 19.58 | 6.09M |
| 2025-03-12 | 19.25 | 19.19 | ↓$0.06 (-0.31%) | 19.13 | 19.64 | 3.93M |
| 2025-03-11 | 20.31 | 19.66 | ↓$0.65 (-3.20%) | 19.55 | 20.56 | 3.52M |
| 2025-03-10 | 20.23 | 20.01 | ↓$0.22 (-1.09%) | 19.90 | 20.57 | 1.86M |
| 2025-03-07 | 20.30 | 20.12 | ↓$0.18 (-0.89%) | 19.98 | 20.44 | 2.16M |
Create an account or log in to view more rows.
$ZTO my lotto for earnings
$ZTO nothing drops
$ZTO Mindset is key
$ZTO buy the dip were blasting off
$ZTO love this stock!!!!
$ZTO There is nothing wrong with a decent pullback
$ZTO Getting ready for market open.
$ZTO to the moon
$ZTO Hedgies
we aren't going anywhere!
$ZTO I still don’t wanna buy it