ZTO Express (Cayman) Inc (ZTO) Historical Stock Data
19.28 ↑0.25 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTO is down -0.35% a day on average. There have been 12 days where ZTO Express (Cayman) Inc closed green and 18 days where ZTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 19.25 | 19.28 | ↑$0.03 (0.16%) | 19.18 | 19.41 | 2.03M |
| 2025-01-02 | 19.16 | 19.03 | ↓$0.13 (-0.68%) | 18.83 | 19.28 | 2.54M |
| 2024-12-31 | 19.37 | 19.55 | ↑$0.18 (0.93%) | 19.12 | 19.70 | 1.66M |
| 2024-12-30 | 19.53 | 19.29 | ↓$0.24 (-1.23%) | 19.16 | 19.57 | 1.73M |
| 2024-12-27 | 19.77 | 19.74 | ↓$0.03 (-0.15%) | 19.56 | 19.77 | 0.95M |
| 2024-12-26 | 19.83 | 19.91 | ↑$0.08 (0.40%) | 19.71 | 19.96 | 1.26M |
| 2024-12-24 | 20.08 | 19.76 | ↓$0.32 (-1.59%) | 19.76 | 20.13 | 1.26M |
| 2024-12-23 | 19.78 | 19.80 | ↑$0.02 (0.10%) | 19.66 | 19.84 | 1.12M |
| 2024-12-20 | 19.42 | 19.83 | ↑$0.41 (2.11%) | 19.26 | 20.02 | 2.62M |
| 2024-12-19 | 19.66 | 19.72 | ↑$0.06 (0.31%) | 19.60 | 20.04 | 3.44M |
| 2024-12-18 | 19.84 | 19.68 | ↓$0.16 (-0.81%) | 19.67 | 20.04 | 3.40M |
| 2024-12-17 | 19.60 | 20.05 | ↑$0.45 (2.30%) | 19.60 | 20.08 | 4.47M |
| 2024-12-16 | 19.30 | 19.37 | ↑$0.07 (0.36%) | 19.20 | 19.60 | 5.20M |
| 2024-12-13 | 19.30 | 19.21 | ↓$0.09 (-0.47%) | 19.07 | 19.30 | 4.52M |
| 2024-12-12 | 18.89 | 19.02 | ↑$0.13 (0.69%) | 18.83 | 19.09 | 3.24M |
| 2024-12-11 | 18.75 | 18.67 | ↓$0.08 (-0.43%) | 18.52 | 18.88 | 2.59M |
| 2024-12-10 | 18.77 | 18.90 | ↑$0.13 (0.69%) | 18.76 | 19.16 | 2.45M |
| 2024-12-09 | 19.66 | 19.39 | ↓$0.27 (-1.37%) | 19.32 | 19.89 | 3.53M |
| 2024-12-06 | 19.25 | 18.49 | ↓$0.76 (-3.95%) | 18.49 | 19.25 | 2.88M |
| 2024-12-05 | 18.74 | 18.64 | ↓$0.10 (-0.53%) | 18.64 | 18.84 | 1.83M |
| 2024-12-04 | 18.80 | 18.66 | ↓$0.14 (-0.74%) | 18.62 | 18.89 | 1.91M |
| 2024-12-03 | 19.02 | 19.01 | ↓$0.01 (-0.05%) | 18.98 | 19.34 | 4.11M |
| 2024-12-02 | 19.17 | 18.98 | ↓$0.19 (-0.99%) | 18.91 | 19.32 | 2.80M |
| 2024-11-29 | 19.03 | 19.00 | ↓$0.03 (-0.16%) | 18.80 | 19.16 | 1.64M |
| 2024-11-27 | 19.13 | 19.21 | ↑$0.08 (0.42%) | 19.04 | 19.44 | 6.31M |
| 2024-11-26 | 19.00 | 18.79 | ↓$0.21 (-1.11%) | 18.66 | 19.23 | 4.58M |
| 2024-11-25 | 19.35 | 18.99 | ↓$0.36 (-1.86%) | 18.89 | 19.37 | 6.64M |
| 2024-11-22 | 19.50 | 19.28 | ↓$0.22 (-1.13%) | 19.17 | 19.63 | 4.29M |
| 2024-11-21 | 19.68 | 19.82 | ↑$0.14 (0.71%) | 19.62 | 20.12 | 5.11M |
| 2024-11-20 | 20.51 | 20.00 | ↓$0.51 (-2.49%) | 19.50 | 20.63 | 6.06M |
Create an account or log in to view more rows.
$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
$ZTO why not Monday yet
$ZTO wow
$ZTO is anyone really buying this shit
$ZTO I need a smoke after this trade
$ZTO BOUGHT TODAY!
$ZTO recovery hasn’t even started yet.. imo