NYSE · ZTO

ZTO Express (Cayman) Inc.

Industrials · Integrated Freight & Logistics

$19.67

Up+$0.18 (+0.92%)

Updated Sep 29, 2026, 4:38 AM

SID Score

5.2/10

Composite research score

Smart Money

56/100

Neutral

Price performance · ZTO

ZTO price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 28, 2026

Daily close

View OHLC price history

ZTO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 28, 2026	$19.65	$19.75	$19.57	$19.67	4.32M
Sep 25, 2026	$19.46	$19.53	$19.39	$19.49	2.92M
Sep 24, 2026	$19.85	$19.89	$19.43	$19.47	5.71M
Sep 23, 2026	$19.76	$19.77	$19.54	$19.61	3.22M
Sep 22, 2026	$19.80	$19.99	$19.67	$19.84	5.08M
Sep 21, 2026	$20.03	$20.09	$18.9532	$19.45	11.57M
Sep 18, 2026	$20.94	$21.04	$20.79	$20.96	1.63M
Sep 17, 2026	$20.60	$20.945	$20.59	$20.86	2.4M
Sep 16, 2026	$20.39	$20.46	$20.18	$20.21	2.15M
Sep 15, 2026	$20.66	$20.745	$20.41	$20.42	2.23M
Sep 14, 2026	$20.64	$20.99	$20.64	$20.90	2.52M
Sep 11, 2026	$20.71	$20.885	$20.545	$20.61	2.26M
Sep 10, 2026	$21.02	$21.11	$20.701	$20.85	2.79M
Sep 9, 2026	$20.83	$20.91	$20.66	$20.72	1.46M
Sep 8, 2026	$20.78	$20.94	$20.72	$20.84	2.13M
Sep 4, 2026	$21.07	$21.30	$20.95	$20.95	1.75M
Sep 3, 2026	$20.49	$20.93	$20.36	$20.91	2.07M
Sep 2, 2026	$20.98	$21.08	$20.95	$20.96	1.73M
Sep 1, 2026	$21.03	$21.15	$21.005	$21.06	2.23M
Aug 31, 2026	$21.49	$21.56	$21.17	$21.17	1.7M