Register for real-time alerts, custom portfolio, and market movers
ZTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 21.07 | 0.83 | 4.10% | 20.77 | 21.24 | 20.59 | 7,577,731 |
| Apr 23 2024 | 20.24 | 0.14 | 0.70% | 20.22 | 20.295 | 20.085 | 5,596,432 |
| Apr 22 2024 | 20.10 | 0.16 | 0.80% | 20.23 | 20.31 | 19.925 | 11,556,692 |
| Apr 19 2024 | 19.94 | -0.06 | -0.30% | 19.84 | 19.95 | 19.66 | 3,437,477 |
| Apr 18 2024 | 20.00 | 0.69 | 3.57% | 19.78 | 20.01 | 19.66 | 4,651,692 |
| Apr 17 2024 | 19.31 | -0.05 | -0.26% | 19.41 | 19.52 | 19.25 | 8,815,987 |
| Apr 16 2024 | 19.36 | -0.18 | -0.92% | 19.36 | 19.44 | 19.21 | 4,958,562 |
| Apr 15 2024 | 19.54 | 0.28 | 1.45% | 19.38 | 19.67 | 19.38 | 3,421,883 |
| Apr 12 2024 | 19.26 | -0.91 | -4.51% | 19.87 | 19.87 | 19.26 | 3,528,087 |
| Apr 11 2024 | 20.17 | -0.25 | -1.22% | 20.43 | 20.57 | 20.04 | 3,380,193 |
| Apr 10 2024 | 20.42 | -0.06 | -0.29% | 20.55 | 20.59 | 20.325 | 3,702,462 |
| Apr 09 2024 | 20.48 | -0.26 | -1.25% | 20.19 | 20.76 | 20.19 | 5,859,818 |
| Apr 08 2024 | 20.74 | -0.16 | -0.77% | 21.00 | 21.085 | 20.71 | 7,701,117 |
| Apr 05 2024 | 20.90 | -0.41 | -1.92% | 21.14 | 21.16 | 20.68 | 4,463,316 |
| Apr 04 2024 | 21.31 | -0.26 | -1.21% | 21.71 | 21.77 | 21.31 | 1,504,574 |
| Apr 03 2024 | 21.57 | -0.47 | -2.13% | 21.97 | 21.97 | 21.49 | 3,431,699 |
| Apr 02 2024 | 22.04 | 0.59 | 2.75% | 21.97 | 22.255 | 21.865 | 4,883,978 |
| Apr 01 2024 | 21.45 | 0.51 | 2.44% | 21.19 | 21.51 | 21.13 | 1,851,573 |
| Mar 28 2024 | 20.94 | -0.33 | -1.55% | 21.51 | 21.55 | 20.93 | 4,035,873 |
| Mar 27 2024 | 21.27 | 0.24 | 1.14% | 21.01 | 21.53 | 20.92 | 3,192,879 |
| Mar 26 2024 | 21.03 | -0.06 | -0.28% | 21.11 | 21.46 | 20.70 | 4,762,676 |
| Mar 25 2024 | 21.09 | 0.07 | 0.33% | 21.22 | 21.435 | 20.945 | 6,219,253 |
| Mar 22 2024 | 21.02 | -0.65 | -3.00% | 21.10 | 21.19 | 20.54 | 7,514,792 |
| Mar 21 2024 | 21.67 | -0.94 | -4.16% | 22.39 | 22.51 | 21.215 | 8,374,338 |
| Mar 20 2024 | 22.61 | 0.95 | 4.39% | 22.59 | 22.82 | 21.81 | 9,387,066 |
| Mar 19 2024 | 21.66 | -0.01 | -0.05% | 21.44 | 21.865 | 21.31 | 4,154,197 |
| Mar 18 2024 | 21.67 | -0.14 | -0.64% | 22.09 | 22.39 | 21.58 | 5,583,759 |
| Mar 15 2024 | 21.81 | 0.23 | 1.07% | 21.54 | 21.91 | 21.54 | 5,161,032 |
| Mar 14 2024 | 21.58 | -0.09 | -0.42% | 21.70 | 21.81 | 21.385 | 7,984,668 |
| Mar 13 2024 | 21.67 | 0.72 | 3.44% | 21.71 | 22.01 | 21.56 | 8,365,848 |
| Mar 12 2024 | 20.95 | 0.85 | 4.23% | 21.04 | 21.42 | 20.655 | 6,934,194 |
| Mar 11 2024 | 20.10 | -0.04 | -0.20% | 20.27 | 20.47 | 19.93 | 2,422,905 |
| Mar 08 2024 | 20.14 | 0.07 | 0.35% | 20.25 | 20.42 | 19.88 | 3,175,405 |
| Mar 07 2024 | 20.07 | -0.37 | -1.81% | 20.38 | 20.63 | 19.925 | 3,825,432 |
| Mar 06 2024 | 20.44 | 0.39 | 1.95% | 20.56 | 21.25 | 20.43 | 4,735,925 |
| Mar 05 2024 | 20.05 | -0.40 | -1.96% | 20.36 | 20.37 | 19.495 | 7,399,047 |
| Mar 04 2024 | 20.45 | 0.14 | 0.69% | 20.92 | 21.03 | 19.99 | 8,921,402 |
| Mar 01 2024 | 20.31 | 1.12 | 5.84% | 19.72 | 20.79 | 19.70 | 5,896,581 |
| Feb 29 2024 | 19.19 | 0.05 | 0.26% | 19.38 | 19.92 | 19.19 | 3,939,287 |
| Feb 28 2024 | 19.14 | 0.10 | 0.53% | 18.83 | 19.263 | 18.78 | 2,342,846 |
| Feb 27 2024 | 19.04 | -0.03 | -0.16% | 19.29 | 19.41 | 19.00 | 1,703,740 |
| Feb 26 2024 | 19.07 | -0.42 | -2.15% | 19.24 | 19.31 | 19.005 | 1,950,226 |
| Feb 23 2024 | 19.49 | 0.45 | 2.36% | 19.04 | 19.72 | 18.845 | 4,230,106 |
| Feb 22 2024 | 19.04 | 0.05 | 0.26% | 18.96 | 19.21 | 18.78 | 3,914,375 |
| Feb 21 2024 | 18.99 | 0.14 | 0.74% | 19.30 | 19.60 | 18.87 | 4,314,902 |
| Feb 20 2024 | 18.85 | 0.37 | 2.00% | 18.55 | 18.97 | 18.45 | 5,102,319 |
| Feb 16 2024 | 18.48 | 0.35 | 1.93% | 18.46 | 18.60 | 18.40 | 4,380,013 |
| Feb 15 2024 | 18.13 | 0.21 | 1.17% | 17.94 | 18.26 | 17.91 | 2,871,336 |
| Feb 14 2024 | 17.92 | 0.52 | 2.99% | 17.65 | 17.92 | 17.57 | 3,054,400 |
| Feb 13 2024 | 17.40 | -0.06 | -0.34% | 17.46 | 17.47 | 17.15 | 2,301,799 |
| Feb 12 2024 | 17.46 | 0.27 | 1.57% | 17.17 | 17.57 | 17.17 | 1,711,882 |
| Feb 09 2024 | 17.19 | 0.13 | 0.76% | 17.06 | 17.23 | 16.87 | 1,939,687 |
| Feb 08 2024 | 17.06 | -0.58 | -3.29% | 17.57 | 17.70 | 17.05 | 2,043,065 |
| Feb 07 2024 | 17.64 | -0.18 | -1.01% | 17.60 | 17.86 | 17.43 | 3,153,125 |
| Feb 06 2024 | 17.82 | 1.23 | 7.41% | 17.18 | 18.11 | 17.13 | 5,961,655 |
| Feb 05 2024 | 16.59 | 0.51 | 3.17% | 15.98 | 16.705 | 15.895 | 4,329,412 |
| Feb 02 2024 | 16.08 | -0.46 | -2.78% | 16.20 | 16.35 | 16.01 | 3,274,732 |
| Feb 01 2024 | 16.54 | 0.18 | 1.10% | 16.46 | 16.70 | 16.37 | 2,225,261 |
| Jan 31 2024 | 16.36 | -0.12 | -0.73% | 16.40 | 16.805 | 16.32 | 3,039,971 |
| Jan 30 2024 | 16.48 | -0.37 | -2.20% | 16.61 | 16.71 | 16.305 | 3,442,173 |
| Jan 29 2024 | 16.85 | -0.12 | -0.71% | 17.03 | 17.0575 | 16.57 | 5,360,320 |
| Jan 26 2024 | 16.97 | -0.27 | -1.57% | 17.14 | 17.32 | 16.96 | 2,772,406 |
