NYSE · ZTO

ZTO Express (Cayman) Inc.

Industrials · Integrated Freight & Logistics

$20.95

Down-$0.08 (-0.38%)

Updated Sep 8, 2026, 5:30 PM

SID Score

5.3/10

Composite research score

Smart Money

56/100

Neutral

Price performance

ZTO price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ZTO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 28, 2026	$21.28	$21.57	$21.13	$21.50	1.86M
Aug 27, 2026	$21.20	$21.27	$21.035	$21.19	1.47M
Aug 26, 2026	$21.02	$21.53	$21.02	$21.32	2M
Aug 25, 2026	$21.10	$21.42	$21.0401	$21.40	1.79M
Aug 24, 2026	$21.29	$21.32	$21.13	$21.28	1.76M
Aug 21, 2026	$21.65	$21.725	$21.315	$21.37	1.64M
Aug 20, 2026	$21.10	$21.40	$20.94	$21.38	1.75M
Aug 19, 2026	$21.50	$22.17	$21.2207	$21.51	4.03M
Aug 18, 2026	$23.14	$23.32	$22.99	$23.13	1.51M
Aug 17, 2026	$22.94	$23.0147	$22.805	$22.91	1.88M
Aug 14, 2026	$22.89	$22.985	$22.79	$22.90	1.23M
Aug 13, 2026	$23.13	$23.31	$22.76	$22.92	1.35M
Aug 12, 2026	$23.01	$23.14	$22.40	$23.14	1.59M
Aug 11, 2026	$23.44	$23.63	$23.095	$23.15	1.6M
Aug 10, 2026	$23.53	$23.93	$23.41	$23.93	1.47M