Skip to main content

ZTO Express (Cayman) Inc. American Depositary Shares (NY:ZTO)

17.75 -0.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 17.58 17.77 17.55 17.75 862,958 -0.03(-0.17%)
Jun 27, 2025 17.73 17.89 17.69 17.78 837,954 +0.13(+0.74%)
Jun 26, 2025 17.77 17.84 17.59 17.65 1,045,718 -0.19(-1.07%)
Jun 25, 2025 17.82 18.04 17.77 17.84 1,541,087 +0.23(+1.31%)
Jun 24, 2025 17.53 17.70 17.50 17.61 1,090,780 +0.25(+1.44%)
Jun 23, 2025 17.14 17.37 17.07 17.36 777,876 +0.15(+0.87%)
Jun 20, 2025 17.19 17.33 17.15 17.21 1,145,850 +0.15(+0.88%)
Jun 18, 2025 17.11 17.22 17.03 17.06 934,165 -0.16(-0.93%)
Jun 17, 2025 17.44 17.53 17.21 17.22 2,299,547 -0.48(-2.71%)
Jun 16, 2025 17.75 17.92 17.69 17.70 1,277,292 +0.25(+1.43%)
Jun 13, 2025 17.47 17.64 17.39 17.45 968,865 -0.33(-1.86%)
Jun 12, 2025 17.74 17.79 17.64 17.78 1,280,052 +0.22(+1.25%)
Jun 11, 2025 17.84 17.97 17.56 17.56 1,645,602 -0.06(-0.34%)
Jun 10, 2025 17.66 17.72 17.49 17.62 2,326,214 -0.18(-1.01%)
Jun 09, 2025 17.68 17.84 17.63 17.80 3,210,612 +0.67(+3.91%)
Jun 06, 2025 17.20 17.25 17.05 17.13 918,702 +0.09(+0.53%)
Jun 05, 2025 16.96 17.06 16.94 17.04 3,160,232 -0.01(-0.06%)
Jun 04, 2025 17.03 17.16 16.98 17.05 3,765,941 -0.05(-0.29%)
Jun 03, 2025 17.23 17.34 17.05 17.10 4,700,402 -0.08(-0.47%)
Jun 02, 2025 17.32 17.49 17.03 17.18 1,816,088 -0.42(-2.39%)
May 30, 2025 17.47 17.64 17.32 17.60 5,223,157 -0.26(-1.46%)
May 29, 2025 17.80 18.06 17.63 17.86 3,064,120 +0.33(+1.88%)
May 28, 2025 17.09 17.64 17.09 17.53 4,475,263 +0.77(+4.59%)
May 27, 2025 16.83 17.04 16.73 16.76 3,232,335 -0.19(-1.12%)
May 23, 2025 16.90 17.15 16.90 16.95 2,450,283 +0.04(+0.24%)
May 22, 2025 16.83 17.09 16.68 16.91 3,251,160 -0.12(-0.70%)
May 21, 2025 17.50 17.73 16.95 17.03 5,679,654 -0.47(-2.69%)
May 20, 2025 18.59 18.76 17.46 17.50 8,723,721 -1.53(-8.04%)
May 19, 2025 18.90 19.05 18.68 19.03 6,392,803 +0.36(+1.93%)
May 16, 2025 18.81 18.95 18.42 18.67 6,560,590 +0.51(+2.81%)
May 15, 2025 18.26 18.33 18.07 18.16 2,067,840 -0.60(-3.20%)
May 14, 2025 18.81 18.96 18.60 18.76 1,839,389 +0.29(+1.57%)
May 13, 2025 18.83 18.83 18.41 18.47 1,892,851 -0.53(-2.79%)
May 12, 2025 19.16 19.35 18.91 19.00 6,371,743 +0.28(+1.50%)
May 09, 2025 18.94 18.98 18.62 18.72 1,470,149 -0.24(-1.27%)
May 08, 2025 19.21 19.21 18.73 18.96 1,693,427 +0.07(+0.37%)
May 07, 2025 18.73 18.99 18.56 18.89 1,736,563 -0.27(-1.41%)
May 06, 2025 19.26 19.49 19.09 19.16 2,714,050 +0.26(+1.38%)
May 05, 2025 18.84 19.15 18.69 18.90 1,714,117 -0.08(-0.42%)
May 02, 2025 19.15 19.20 18.90 18.98 1,819,590 +0.52(+2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.