Get the Stockscreener App
21.84
0.60%
0.13
After Hours:
21.84
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 January 06, 2026, is $21.84.
- 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 96.05% to $21.84 now.
- The 52-week high stock price for ZTO is $22.09, representing a 1.12% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for ZTO is $16.34, indicating a -25.18% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $22.09 | $21.79 | $0.2932 | 1,290,514.0 | +0.60% |
| Jan 05, 2026 | $21.85 | $21.39 | $0.46 | 1,371,746.0 | +1.16% |
| Jan 02, 2026 | $21.50 | $21.27 | $0.23 | 895,692.0 | +2.73% |
| Dec 31, 2025 | $21.06 | $20.86 | $0.2047 | 888,093.0 | -1.04% |
| Dec 30, 2025 | $21.31 | $21.10 | $0.2075 | 1,075,079.0 | -0.19% |
| Dec 29, 2025 | $21.27 | $21.03 | $0.235 | 903,375.0 | -0.61% |
| Dec 26, 2025 | $21.34 | $21.21 | $0.125 | 539,923.0 | +0.05% |
| Dec 24, 2025 | $21.43 | $21.19 | $0.235 | 963,399.0 | -0.84% |
| Dec 23, 2025 | $21.50 | $21.22 | $0.2745 | 936,198.0 | +0.80% |
| Dec 22, 2025 | $21.29 | $20.88 | $0.41 | 2,010,430.0 | +0.05% |
| Dec 19, 2025 | $21.62 | $21.27 | $0.35 | 1,053,687.0 | -0.65% |
| Dec 18, 2025 | $21.66 | $21.18 | $0.475 | 1,278,995.0 | +1.18% |
| Dec 17, 2025 | $21.20 | $20.75 | $0.45 | 1,516,581.0 | +0.52% |
| Dec 16, 2025 | $21.07 | $20.73 | $0.34 | 1,104,129.0 | +0.00% |
| Dec 15, 2025 | $21.08 | $20.86 | $0.22 | 1,454,516.0 | -1.82% |
| Dec 12, 2025 | $21.68 | $21.28 | $0.40 | 2,837,051.0 | +1.95% |
| Dec 11, 2025 | $21.20 | $20.77 | $0.425 | 2,026,021.0 | +0.77% |
| Dec 10, 2025 | $21.02 | $20.71 | $0.31 | 2,256,355.0 | -0.10% |
| Dec 09, 2025 | $20.98 | $20.82 | $0.1625 | 954,042.0 | -0.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $22.09 | $21.27 | $0.815 | 4,848,466.0 | +4.55% |
Zto Express Cayman Inc Adr Stock (ZTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.88 | $20.31 | $1.57 | 31,051,066.0 | +2.23% |
| Nov, 2025 | $20.92 | $18.31 | $2.61 | 28,817,639.0 | +11.08% |
| Oct, 2025 | $19.54 | $18.11 | $1.43 | 31,797,773.0 | -3.18% |
| Sep, 2025 | $19.94 | $17.74 | $2.20 | 35,862,107.0 | +5.49% |
| 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% |
1.74%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):