ZTO
ZTO Express SpADR-A (ZTO)
NYSE
$24.07+$0.04 (+0.15%)
Price as of Jul 14, 2026 3:50 PM EDT
  • $13.3B
    Market Cap
  • 34.68%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +5.26%
    Low Price$21.80
    High Price$24.03
  • 3 Months
    -4.26%
    Low Price$21.80
    High Price$25.88
  • 1 Year
    +34.68%
    Low Price$17.87
    High Price$25.88
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
22.57
22.81
22.54
22.64
+0.22%
1,413,993
06/02/2026
22.50
22.79
22.46
22.59
+0.85%
1,488,636
06/01/2026
22.19
22.52
22.13
22.40
+1.27%
1,673,919
05/29/2026
22.12
22.17
22.03
22.12
-0.54%
1,779,615
05/28/2026
22.43
22.60
22.18
22.24
-1.16%
1,539,396
05/27/2026
22.42
22.71
22.24
22.50
-0.92%
2,116,409
05/26/2026
22.68
22.92
22.58
22.71
-1.22%
2,233,768
05/22/2026
22.28
23.03
22.09
22.99
+0.70%
1,521,865
05/21/2026
22.98
23.18
22.45
22.83
-1.68%
2,348,129
05/20/2026
22.67
23.25
22.39
23.22
-1.40%
3,183,119
05/19/2026
23.40
23.65
23.07
23.55
0.00%
1,927,012
05/19/2026
$0.43 Earnings
05/18/2026
23.58
23.58
23.19
23.55
-0.80%
1,675,776
05/15/2026
23.44
23.85
23.13
23.74
-0.54%
2,116,448
05/14/2026
24.33
24.33
23.53
23.87
-3.24%
4,078,279
05/13/2026
24.72
24.83
24.44
24.67
-0.76%
1,740,935
05/12/2026
25.01
25.11
24.58
24.86
-0.60%
1,119,693
05/11/2026
25.02
25.27
24.97
25.01
-0.16%
1,295,705
05/08/2026
25.09
25.16
24.84
25.05
-1.07%
4,320,536
05/07/2026
25.70
25.79
25.32
25.32
-2.16%
1,436,367
05/06/2026
25.48
25.91
25.47
25.88
+2.01%
1,518,899
05/05/2026
25.24
25.50
24.97
25.37
+1.56%
1,376,493
05/04/2026
25.13
25.21
24.91
24.98
-0.64%
2,878,716
05/01/2026
25.68
25.84
25.09
25.14
-1.76%
795,444
04/30/2026
25.27
25.63
25.10
25.59
+0.87%
1,191,378
04/29/2026
25.57
25.57
25.23
25.37
-0.98%
1,580,507
04/28/2026
25.55
25.73
25.39
25.62
+0.79%
1,707,578
04/27/2026
25.75
25.89
25.30
25.42
-1.20%
1,938,117
04/24/2026
25.86
25.97
25.66
25.73
+0.86%
1,372,490
04/23/2026
25.70
25.86
25.39
25.51
-0.08%
1,409,365
04/22/2026
25.73
25.86
25.51
25.53
+0.04%
1,487,185
04/21/2026
25.55
25.93
25.38
25.52
+0.91%
1,615,118
04/20/2026
25.08
25.33
25.08
25.29
+0.76%
662,264
04/17/2026
25.13
25.35
24.76
25.10
-0.79%
1,167,190
04/16/2026
25.33
25.63
25.07
25.30
+0.88%
2,555,113
04/15/2026
25.37
25.60
25.05
25.08
+0.56%
1,816,151
04/14/2026
25.00
25.07
24.81
24.94
-0.64%
957,896
04/13/2026
24.95
25.16
24.91
25.10
+1.37%
966,614
04/10/2026
24.77
25.01
24.72
24.76
+1.19%
886,423
04/09/2026
24.52
24.76
24.42
24.47
-0.37%
1,214,680
04/08/2026
23.64
24.57
23.12
24.56
+0.57%
1,355,132
04/08/2026
$0.39 Dividend
04/07/2026
24.51
24.52
24.16
24.42
-0.56%
979,668
04/06/2026
24.48
24.77
24.44
24.56
0.00%
971,856
04/02/2026
24.33
24.61
23.92
24.56
+0.60%
743,412
04/01/2026
24.54
24.56
24.26
24.41
-1.47%
1,005,890
03/31/2026
23.81
24.84
23.57
24.77
+3.54%
2,588,257
03/30/2026
23.86
24.12
23.81
23.93
+1.04%
1,268,032
03/27/2026
23.58
23.89
23.58
23.68
+0.17%
1,187,895
03/26/2026
23.92
23.92
23.57
23.64
-1.23%
1,237,481
03/25/2026
24.61
24.61
23.79
23.94
-3.76%
2,974,436
03/24/2026
24.61
25.01
24.46
24.87
+1.36%
2,160,531
03/23/2026
24.19
24.57
24.02
24.54
+1.92%
2,161,413
03/20/2026
24.79
24.95
23.97
24.08
-3.21%
2,531,392
03/19/2026
23.92
24.91
23.48
24.87
-0.94%
2,847,851
03/18/2026
24.48
25.79
24.48
25.11
+7.50%
4,440,117
03/17/2026
23.11
23.57
22.88
23.36
-0.25%
1,733,357
03/17/2026
$0.47 Earnings
03/16/2026
23.78
23.78
23.33
23.42
-1.04%
1,480,626
03/13/2026
23.74
23.96
23.63
23.66
+2.34%
1,775,090
03/12/2026
23.06
23.36
23.00
23.12
-0.47%
947,341
03/11/2026
23.26
23.39
23.05
23.23
+1.16%
1,365,963
03/10/2026
22.81
23.31
22.81
22.96
+1.39%
2,058,683
03/09/2026
22.32
22.72
22.22
22.65
+0.92%
1,125,903
03/06/2026
22.48
22.74
22.34
22.44
+1.74%
1,102,633
03/05/2026
22.44
22.58
22.03
22.06
-1.80%
1,590,339
03/04/2026
23.22
23.22
22.42
22.46
-2.31%
1,500,812
03/03/2026
22.89
23.15
22.56
22.99
-2.50%
2,118,533
03/02/2026
23.60
23.65
23.43
23.58
-1.72%
1,593,472
02/27/2026
24.11
24.29
24.00
24.00
+0.99%
1,502,680
02/26/2026
23.52
23.81
23.23
23.76
-2.46%
4,748,023
02/25/2026
24.43
24.75
24.13
24.36
-1.94%
2,750,284
02/24/2026
24.54
24.85
24.28
24.84
-0.08%
2,597,561
02/23/2026
24.88
25.02
24.57
24.86
-0.12%
2,100,261