Skip to main content
ZTO logo

ZTO Express (Cayman) Inc.

ZTONYSEIndustrialsIntegrated Freight & Logistics

$19.98Today:- (-)1Y +4.75%

As of Oct 26, 2026 close

Market cap
$16.41B
P/E (TTM)
10.62
Forward P/E
8.86
Dividend yield
1.94%
52-week range
$18.18$26.20
Volume (live)
-
Avg. volume (3M)
2.57M

ZTO Express (Cayman) (ZTO) Historical Stock Prices

Analyze ZTO Express (Cayman) (ZTO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ZTO Express (Cayman) (ZTO) Interactive Price Chart

Interactive historical price chart showing ZTO Express (Cayman) stock price movements and trends across multiple time periods.

Loading chart...

ZTO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ZTO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202619.9720.1019.9519.9819.981.53M
Oct 23, 202620.2320.2319.8519.8519.851.65M
Oct 22, 202619.8820.0919.8020.0620.062.17M
Oct 21, 202619.9520.0119.7919.8719.871.45M
Oct 20, 202620.2420.3020.1620.2220.222.21M
Oct 19, 202620.2920.3020.0020.0620.061.27M
Oct 16, 202620.2320.2320.0220.1720.171.28M
Oct 15, 202619.8920.1919.8720.0220.022.99M
Oct 14, 202620.6620.6620.2320.3620.362.12M
Oct 13, 202620.7020.7720.5820.6720.671.78M
Oct 12, 202620.3120.5320.2320.4520.452.37M
Oct 9, 202620.0320.2820.0020.1520.151.12M
Oct 8, 202619.5319.9019.5319.9019.901.48M
Oct 7, 202619.6719.8419.6719.8019.801.62M
Oct 6, 202619.6419.7819.6119.6819.681.78M
Oct 5, 202619.4919.7219.4119.7019.701.58M
Oct 2, 202619.4519.5719.3819.5019.501.91M
Oct 1, 202619.4519.5419.3819.3919.392.31M
Sep 30, 202619.3419.5719.3419.4219.422.35M
Sep 29, 202619.6519.6819.3419.6019.602.01M
Sep 28, 202619.6519.7519.5719.6719.674.20M
Sep 25, 202619.4619.5319.3919.4919.492.92M
Sep 24, 202619.8519.8919.4319.4719.474.99M
Sep 23, 202619.7619.7719.5419.6119.613.13M
Sep 22, 202619.8019.9919.6719.8419.845.07M
Sep 21, 202620.0320.0918.9519.4519.4511.50M
Sep 18, 202620.9421.0420.7920.9620.961.63M
Sep 17, 202620.6020.9520.5920.8620.862.39M
Sep 16, 202620.3920.4620.1820.2120.212.14M
Sep 15, 202620.6620.7520.4120.4220.422.23M
Sep 14, 202620.6420.9920.6420.9020.902.39M
Sep 11, 202620.7120.8920.5520.6120.612.08M
Sep 10, 202621.0221.1120.7020.8520.852.79M
Sep 9, 202620.8320.9120.6620.7220.721.38M
Sep 8, 202620.7820.9420.7220.8420.842.05M
Sep 4, 202621.0721.3020.9520.9520.951.29M
Sep 3, 202620.4920.9320.3620.9120.912.07M
Sep 2, 202620.9821.0820.9520.9620.961.35M
Sep 1, 202621.0321.1521.0021.0621.061.64M
Aug 31, 202621.4921.5621.1721.1721.171.68M
Aug 28, 202621.2821.5721.1321.5021.501.85M
Aug 27, 202621.2021.2721.0421.1921.191.46M
Aug 26, 202621.0221.5321.0221.3221.322.00M
Aug 25, 202621.1021.4221.0421.4021.401.53M
Aug 24, 202621.2921.3221.1321.2821.281.76M
Aug 21, 202621.6521.7321.3221.3721.371.64M
Aug 20, 202621.1021.4020.9421.3821.381.61M
Aug 19, 202621.5022.1721.2221.5121.514.03M
Aug 18, 202623.1423.3222.9923.1323.131.50M
Aug 17, 202622.9423.0222.8022.9122.911.85M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.