Get the Stockscreener App
19.06
1.45%
-0.28
Zto Express Cayman Inc Adr Stock (ZTO) Price History
The historical daily chart and data for Zto Express Cayman Inc Adr stock (ZTO), show that the latest closing stock price as of September 12, 2025, is $19.06.
- Zto Express Cayman Inc Adr all-time high stock price is $38.98, occurred on July 06, 2020.
- The lowest Zto Express Cayman Inc Adr stock price recorded was $11.14 on March 10, 2017. Since then, Zto Express Cayman Inc Adr's stock price has risen over 71.10% to $19.06 now.
- The 52-week high stock price for ZTO is $27.50, representing a 44.28% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for ZTO is $16.34, indicating a -14.27% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Zto Express Cayman Inc Adr (ZTO) stock in the beginning of 2024 was $27.67. The stock closed the year at $26.87, a loss of over -2.89% for the year.
The table below shows more information about ZTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $19.29 | $19.00 | $0.2897 | 735,598.0 | -1.45% |
| Sep 11, 2025 | $19.34 | $19.00 | $0.34 | 834,024.0 | +0.26% |
| Sep 10, 2025 | $19.45 | $19.18 | $0.27 | 1,862,273.0 | +0.99% |
| Sep 09, 2025 | $19.12 | $18.89 | $0.23 | 1,240,111.0 | +1.33% |
| Sep 08, 2025 | $18.87 | $18.62 | $0.25 | 1,944,754.0 | +2.78% |
| Sep 05, 2025 | $18.63 | $18.16 | $0.4701 | 1,726,590.0 | +0.82% |
| Sep 04, 2025 | $18.31 | $17.99 | $0.32 | 2,344,057.0 | +0.94% |
| Sep 03, 2025 | $18.08 | $17.86 | $0.22 | 927,132.0 | +0.84% |
| Sep 02, 2025 | $18.17 | $17.74 | $0.43 | 1,749,744.0 | -1.81% |
| Aug 29, 2025 | $18.25 | $18.05 | $0.20 | 1,550,970.0 | -1.30% |
| Aug 28, 2025 | $18.66 | $18.33 | $0.33 | 1,740,330.0 | -1.91% |
| Aug 27, 2025 | $18.89 | $18.59 | $0.295 | 2,043,084.0 | -1.93% |
| Aug 26, 2025 | $19.27 | $18.90 | $0.37 | 1,945,853.0 | +1.21% |
| Aug 25, 2025 | $19.43 | $18.89 | $0.53 | 1,377,323.0 | -0.84% |
| Aug 22, 2025 | $19.19 | $18.84 | $0.35 | 1,946,168.0 | +0.10% |
| Aug 21, 2025 | $19.56 | $18.79 | $0.7699 | 2,274,465.0 | -2.30% |
| Aug 20, 2025 | $20.19 | $19.50 | $0.69 | 4,676,650.0 | -1.06% |
| Aug 19, 2025 | $20.09 | $19.59 | $0.4997 | 3,414,092.0 | -2.33% |
| Aug 18, 2025 | $20.64 | $20.08 | $0.56 | 4,086,743.0 | +1.46% |
| Aug 15, 2025 | $20.15 | $19.91 | $0.235 | 1,458,559.0 | +0.45% |
| Aug 14, 2025 | $19.98 | $19.65 | $0.325 | 1,811,841.0 | -1.69% |
Zto Express Cayman Inc Adr Stock (ZTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zto Express Cayman Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zto Express Cayman Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zto Express Cayman Inc Adr Stock (ZTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $19.45 | $17.74 | $1.71 | 14,099,881.0 | +4.73% |
| Aug, 2025 | $20.85 | $18.05 | $2.80 | 45,989,079.0 | -7.57% |
| Jul, 2025 | $20.48 | $17.39 | $3.09 | 41,931,840.0 | +10.93% |
| Jun, 2025 | $18.04 | $16.94 | $1.10 | 32,063,997.0 | +0.85% |
| May, 2025 | $19.49 | $16.68 | $2.81 | 71,807,261.0 | -4.86% |
| Apr, 2025 | $20.06 | $16.34 | $3.72 | 56,907,558.0 | -6.75% |
| Mar, 2025 | $22.01 | $19.05 | $2.96 | 62,930,239.0 | +2.32% |
| Feb, 2025 | $21.25 | $18.20 | $3.05 | 40,554,467.0 | +3.91% |
| Jan, 2025 | $19.54 | $17.89 | $1.65 | 51,784,047.0 | -4.55% |
Zto Express Cayman Inc Adr Stock (ZTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.14 | $18.49 | $1.65 | 55,787,618.0 | +1.53% |
| Nov, 2024 | $23.48 | $18.65 | $4.83 | 69,194,773.0 | -17.78% |
| Oct, 2024 | $27.50 | $22.97 | $4.53 | 60,974,299.0 | -6.70% |
| Sep, 2024 | $25.49 | $21.38 | $4.11 | 63,996,064.0 | +15.53% |
| Aug, 2024 | $21.82 | $18.14 | $3.68 | 49,877,142.0 | +13.14% |
| Jul, 2024 | $21.05 | $18.55 | $2.50 | 50,134,687.0 | -8.67% |
| Jun, 2024 | $24.07 | $20.40 | $3.67 | 43,988,126.0 | -8.95% |
| May, 2024 | $25.12 | $20.30 | $4.82 | 92,927,428.0 | +8.58% |
| Apr, 2024 | $22.25 | $19.21 | $3.04 | 92,040,693.0 | +0.24% |
| Mar, 2024 | $22.82 | $19.50 | $3.32 | 111,424,851.0 | +9.12% |
| Feb, 2024 | $19.92 | $15.89 | $4.03 | 63,593,408.0 | +17.30% |
| Jan, 2024 | $21.26 | $16.30 | $4.96 | 77,028,748.0 | -23.12% |
Zto Express Cayman Inc Adr Stock (ZTO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.34 | $19.70 | $2.64 | 64,366,681.0 | -4.66% |
| Nov, 2023 | $24.98 | $21.44 | $3.54 | 58,733,295.0 | -5.30% |
| Oct, 2023 | $24.85 | $23.01 | $1.84 | 38,985,492.0 | -2.48% |
| Sep, 2023 | $25.90 | $23.73 | $2.17 | 60,693,149.0 | -3.86% |
| Aug, 2023 | $27.44 | $23.11 | $4.33 | 56,749,428.0 | -9.57% |
| Jul, 2023 | $28.04 | $24.57 | $3.47 | 42,790,302.0 | +10.85% |
| Jun, 2023 | $28.13 | $24.91 | $3.22 | 51,922,761.0 | -0.63% |
| May, 2023 | $30.05 | $24.73 | $5.32 | 74,882,722.0 | -8.82% |
| Apr, 2023 | $29.45 | $27.17 | $2.28 | 37,393,765.0 | -3.42% |
| Mar, 2023 | $29.04 | $23.47 | $5.57 | 85,415,880.0 | +19.12% |
| Feb, 2023 | $29.79 | $23.81 | $5.98 | 45,965,569.0 | -15.61% |
| Jan, 2023 | $29.43 | $27.17 | $2.26 | 41,036,242.0 | +6.10% |
2.49%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):