The average closing price for ZTO Express (Cayman) (ZTO) all-time is $20.34. The latest price is $18.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $19.08 | $19.54 | $18.47 | $18.55 | 12,663,257 |
September 2025 | $17.60 | $19.63 | $17.47 | $19.20 | 36,925,921 |
August 2025 | $20.11 | $20.53 | $17.77 | $17.92 | 46,611,722 |
July 2025 | $17.62 | $20.17 | $17.12 | $19.39 | 42,946,292 |
June 2025 | $17.05 | $17.76 | $16.68 | $17.48 | 35,605,951 |
May 2025 | $18.14 | $19.19 | $16.42 | $17.33 | 73,493,144 |
April 2025 | $19.21 | $19.37 | $15.77 | $18.22 | 59,607,495 |
March 2025 | $19.02 | $21.25 | $18.39 | $19.15 | 65,034,890 |
February 2025 | $17.65 | $20.51 | $17.57 | $18.72 | 41,758,371 |
January 2025 | $18.50 | $18.86 | $17.27 | $18.01 | 52,543,122 |
December 2024 | $18.51 | $19.44 | $17.85 | $18.87 | 59,605,423 |
November 2024 | $22.63 | $22.67 | $18.00 | $18.34 | 69,941,291 |
October 2024 | $24.13 | $26.55 | $22.17 | $22.31 | 60,389,393 |
September 2024 | $21.01 | $24.61 | $20.31 | $23.91 | 63,853,661 |
August 2024 | $18.07 | $20.73 | $17.23 | $20.37 | 51,778,611 |
July 2024 | $19.84 | $19.99 | $17.62 | $18.00 | 52,396,554 |
June 2024 | $22.50 | $22.86 | $19.38 | $19.71 | 45,383,103 |
May 2024 | $19.88 | $23.86 | $19.28 | $21.65 | 93,381,859 |
April 2024 | $19.53 | $20.82 | $18.25 | $19.94 | 104,827,597 |
March 2024 | $18.17 | $21.03 | $17.97 | $19.30 | 118,042,721 |
February 2024 | $15.17 | $18.36 | $14.65 | $17.68 | 64,763,002 |
January 2024 | $19.35 | $19.59 | $15.03 | $15.08 | 77,227,309 |
December 2023 | $20.29 | $20.58 | $18.15 | $19.61 | 64,360,659 |
November 2023 | $21.61 | $23.02 | $19.76 | $20.57 | 62,325,075 |
October 2023 | $22.13 | $22.90 | $21.20 | $21.72 | 44,522,716 |
Daily pricing data for ZTO Express (Cayman) dates back to 10/27/2016, and may be incomplete.
