ZTO
ZTO Express SpADR-A (ZTO)
NYSE
$19.87+$0.01 (+0.08%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $10.9B
    Market Cap
  • 4.98%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +1.22%
    Low Price$19.39
    High Price$20.67
  • 3 Months
    -17.43%
    Low Price$19.39
    High Price$24.62
  • 1 Year
    +4.98%
    Low Price$18.30
    High Price$25.88
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
20.23
20.23
19.85
19.85
-1.05%
1,650,769
10/22/2026
19.88
20.09
19.80
20.06
+0.96%
2,165,453
10/21/2026
19.95
20.01
19.79
19.87
-1.73%
1,450,581
10/20/2026
20.24
20.31
20.16
20.22
+0.80%
2,211,077
10/19/2026
20.29
20.30
20.00
20.06
-0.55%
1,274,967
10/16/2026
20.23
20.23
20.02
20.17
+0.75%
1,592,540
10/15/2026
19.89
20.19
19.87
20.02
-1.67%
3,076,349
10/14/2026
20.66
20.66
20.24
20.36
-1.50%
2,349,896
10/13/2026
20.70
20.77
20.58
20.67
+1.08%
1,928,523
10/12/2026
20.31
20.53
20.23
20.45
+1.49%
2,698,744
10/09/2026
20.03
20.28
20.00
20.15
+1.26%
1,467,689
10/08/2026
19.53
19.90
19.53
19.90
+0.51%
1,855,098
10/07/2026
19.67
19.85
19.67
19.80
+0.61%
2,275,716
10/06/2026
19.64
19.78
19.61
19.68
-0.10%
2,359,929
10/05/2026
19.49
19.72
19.41
19.70
+1.03%
1,580,562
10/02/2026
19.45
19.57
19.38
19.50
+0.57%
2,058,053
10/01/2026
19.45
19.54
19.38
19.39
-0.15%
2,962,698
09/30/2026
19.34
19.57
19.34
19.42
-0.92%
2,453,064
09/29/2026
19.65
19.68
19.34
19.60
-0.36%
2,461,014
09/28/2026
19.65
19.75
19.57
19.67
+0.92%
4,323,741
09/25/2026
19.46
19.53
19.39
19.49
+0.10%
2,921,742
09/24/2026
19.85
19.89
19.43
19.47
-0.71%
5,709,692
09/23/2026
19.76
19.77
19.54
19.61
-1.16%
3,218,869
09/22/2026
19.80
19.99
19.67
19.84
+2.01%
5,074,981
09/21/2026
20.03
20.09
18.95
19.45
-7.20%
11,566,843
09/18/2026
20.94
21.04
20.79
20.96
+0.48%
1,633,696
09/17/2026
20.60
20.95
20.59
20.86
+3.22%
2,400,892
09/16/2026
20.39
20.46
20.18
20.21
-1.03%
2,153,969
09/15/2026
20.66
20.75
20.41
20.42
-2.30%
2,233,046
09/14/2026
20.64
20.99
20.64
20.90
+1.41%
2,521,053
09/11/2026
20.71
20.89
20.55
20.61
-1.15%
2,350,361
09/10/2026
21.02
21.11
20.70
20.85
+0.63%
2,786,095
09/09/2026
20.83
20.91
20.66
20.72
-0.58%
1,461,525
09/08/2026
20.78
20.94
20.72
20.84
-0.53%
2,124,959
09/04/2026
21.07
21.30
20.95
20.95
+0.19%
1,750,990
09/03/2026
20.49
20.93
20.36
20.91
-0.24%
2,069,750
09/02/2026
20.98
21.08
20.95
20.96
-0.47%
1,733,290
09/01/2026
21.03
21.15
21.01
21.06
-0.52%
2,233,800
08/31/2026
21.49
21.56
21.17
21.17
-1.53%
1,698,058
08/28/2026
21.28
21.57
21.13
21.50
+1.46%
1,863,364
08/27/2026
21.20
21.27
21.04
21.19
-0.61%
1,470,017
08/26/2026
21.02
21.53
21.02
21.32
-0.37%
1,998,051
08/25/2026
21.10
21.42
21.04
21.40
+0.56%
1,789,234
08/24/2026
21.29
21.32
21.13
21.28
-0.42%
1,758,425
08/21/2026
21.65
21.73
21.32
21.37
-0.05%
1,637,993
08/20/2026
21.10
21.40
20.94
21.38
-0.60%
1,747,501
08/19/2026
21.50
22.17
21.22
21.51
-7.00%
4,030,300
08/18/2026
23.14
23.32
22.99
23.13
+0.96%
1,509,441
08/18/2026
$0.56 Earnings
08/17/2026
22.94
23.01
22.81
22.91
+0.04%
1,875,920
08/14/2026
22.89
22.99
22.79
22.90
-0.09%
1,227,957
08/13/2026
23.13
23.31
22.76
22.92
-0.95%
1,353,698
08/12/2026
23.01
23.14
22.40
23.14
-0.04%
1,590,059
08/11/2026
23.44
23.63
23.10
23.15
-3.26%
1,597,385
08/10/2026
23.53
23.93
23.41
23.93
+1.40%
1,474,433
08/07/2026
23.60
23.93
23.39
23.60
-1.95%
2,499,503
08/06/2026
24.05
24.15
23.78
24.07
+1.60%
2,067,640
08/05/2026
23.98
23.98
23.49
23.69
-1.21%
2,749,416
08/04/2026
24.26
24.27
23.87
23.98
-2.60%
1,829,897
08/03/2026
24.77
24.77
24.41
24.62
+2.50%
1,668,868
07/31/2026
23.62
24.11
23.62
24.02
+0.67%
1,902,463
07/30/2026
24.05
24.05
23.52
23.86
-0.17%
3,794,817
07/29/2026
23.89
24.20
23.75
23.90
-0.13%
2,397,313
07/28/2026
23.95
24.08
23.66
23.93
+0.29%
3,718,732
07/27/2026
24.14
24.14
23.70
23.86
-0.50%
1,385,545
07/24/2026
24.01
24.17
23.90
23.98
-0.25%
701,925
07/23/2026
24.19
24.26
23.92
24.04
-0.25%
862,920
07/22/2026
23.71
24.23
23.71
24.10
+0.42%
1,134,694
07/21/2026
24.14
24.15
23.93
24.00
-0.62%
1,303,720
07/20/2026
24.16
24.36
24.11
24.15
+0.96%
910,266
07/17/2026
24.03
24.10
23.78
23.92
-2.72%
1,099,868
07/16/2026
24.62
24.78
24.45
24.59
+0.16%
3,479,939
07/15/2026
24.49
24.65
24.25
24.55
+2.16%
1,163,133
07/14/2026
24.23
24.27
24.01
24.03
0.00%
1,068,463
07/13/2026
24.04
24.19
23.94
24.03
+0.84%
1,206,718
07/10/2026
23.68
24.03
23.68
23.83
+1.62%
1,025,717
07/09/2026
23.59
23.63
23.36
23.45
+0.99%
1,365,722
07/08/2026
23.47
23.47
23.14
23.22
+0.22%
1,011,787
07/07/2026
23.00
23.26
22.91
23.17
+0.61%
1,049,060
07/06/2026
23.23
23.23
22.83
23.03
-0.22%
1,839,494
07/02/2026
23.15
23.29
22.99
23.08
+1.32%
1,293,678
07/01/2026
22.60
23.08
22.44
22.78
+1.79%
1,921,216
06/30/2026
22.19
22.46
21.98
22.38
+0.90%
1,695,218
06/29/2026
21.97
22.27
21.97
22.18
+1.23%
1,323,722
06/26/2026
21.74
22.04
21.74
21.91
+0.50%
1,436,763
06/25/2026
21.68
21.86
21.47
21.80
-0.73%
1,803,419
06/24/2026
21.73
22.05
21.73
21.96
-0.09%
1,490,009
06/23/2026
21.83
22.16
21.83
21.98
-1.12%
1,345,233
06/22/2026
21.69
22.39
21.69
22.23
+1.05%
1,144,250
06/18/2026
21.87
22.08
21.81
22.00
-1.03%
1,431,077
06/17/2026
22.82
22.82
22.15
22.23
-1.59%
1,704,659
06/16/2026
22.72
22.72
22.38
22.59
-1.27%
1,737,576
06/15/2026
22.59
22.99
22.51
22.88
+0.22%
799,860
06/12/2026
22.73
23.02
22.73
22.83
+1.42%
1,373,895
06/11/2026
22.80
22.80
22.41
22.51
+0.31%
1,759,303
06/10/2026
22.28
22.53
22.28
22.44
+2.28%
1,445,628
06/09/2026
22.15
22.36
21.87
21.94
-0.72%
1,457,639
06/08/2026
22.41
22.42
22.09
22.10
-0.81%
1,151,436
06/05/2026
22.58
22.58
22.24
22.28
-1.02%
1,977,486
06/04/2026
22.80
22.80
22.40
22.51
-0.57%
929,475