ZTO - ZTO Express (Cayman) Inc.
$20.21
-0.21 -1.039%
Share volume: 2,137,599
Last Updated: 09-16-2026
Transportation/Trucking & Courier Services, Except Air:-4.48%
Previous close$20.42
Chg-0.21
Chg%-1.03%
-------
$21.20$22.42$23.63$24.84
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $20.39 | $20.39 | $20.46 | $20.46 | $20.18 | $20.18 | $20.21 | $20.21 | 2,137,599 | 2,137,599 |
| 09-15-2026 | $20.66 | $20.66 | $20.75 | $20.75 | $20.41 | $20.41 | $20.42 | $20.42 | 2,233,046 | 2,233,046 |
| 09-14-2026 | $20.64 | $20.64 | $20.99 | $20.99 | $20.64 | $20.64 | $20.9 | $20.9 | 2,520,353 | 2,520,353 |
| 09-11-2026 | $20.71 | $20.71 | $20.89 | $20.89 | $20.55 | $20.55 | $20.61 | $20.61 | 2,256,461 | 2,256,461 |
| 09-10-2026 | $21.02 | $21.02 | $21.11 | $21.11 | $20.7 | $20.7 | $20.85 | $20.85 | 2,786,095 | 2,786,095 |
| 09-09-2026 | $20.83 | $20.83 | $20.91 | $20.91 | $20.66 | $20.66 | $20.72 | $20.72 | 1,461,525 | 1,461,525 |
| 09-08-2026 | $20.78 | $20.78 | $20.94 | $20.94 | $20.72 | $20.72 | $20.84 | $20.84 | 2,125,221 | 2,125,221 |
| 09-04-2026 | $21.07 | $21.07 | $21.3 | $21.3 | $20.95 | $20.95 | $20.95 | $20.95 | 1,750,990 | 1,291,147 |
| 09-03-2026 | $20.49 | $20.49 | $20.93 | $20.93 | $20.36 | $20.36 | $20.91 | $20.91 | 2,069,750 | 2,069,750 |
Page 1 of 1 · 9 days