NYSE - Delayed Quote USD

ZTO Express (Cayman) Inc. (ZTO)

21.61 +0.40 (+1.89%)
At close: April 26 at 4:00 PM EDT
21.61 0.00 (0.00%)
After hours: April 26 at 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.72 21.92 21.55 21.61 21.61 2,821,900
Apr 25, 2024 20.96 21.38 20.92 21.21 21.21 3,961,400
Apr 24, 2024 20.80 21.24 20.59 21.07 21.07 7,557,200
Apr 23, 2024 20.22 20.30 20.08 20.24 20.24 5,396,400
Apr 22, 2024 20.23 20.31 19.92 20.10 20.10 11,556,700
Apr 19, 2024 19.84 19.95 19.66 19.94 19.94 3,160,300
Apr 18, 2024 19.78 20.01 19.66 20.00 20.00 4,651,700
Apr 17, 2024 19.41 19.52 19.25 19.31 19.31 8,816,000
Apr 16, 2024 19.35 19.50 19.21 19.36 19.36 5,083,100
Apr 15, 2024 19.38 19.67 19.38 19.54 19.54 3,421,900
Apr 12, 2024 19.87 19.87 19.26 19.26 19.26 3,528,100
Apr 11, 2024 20.43 20.57 20.04 20.17 20.17 3,380,200
Apr 10, 2024 20.32 20.61 20.32 20.42 20.42 3,752,800
Apr 9, 2024 0.62 Dividend
Apr 9, 2024 20.19 20.76 20.19 20.48 20.48 5,859,800
Apr 8, 2024 21.00 21.08 20.71 20.74 20.12 7,701,100
Apr 5, 2024 21.14 21.18 20.68 20.90 20.28 4,450,100
Apr 4, 2024 21.71 21.77 21.31 21.31 20.67 1,504,900
Apr 3, 2024 21.97 21.97 21.49 21.57 20.93 3,431,700
Apr 2, 2024 21.80 22.25 21.76 22.04 21.38 4,988,500
Apr 1, 2024 21.19 21.51 21.13 21.45 20.81 1,851,600
Mar 28, 2024 21.39 21.55 20.93 20.94 20.31 4,035,900
Mar 27, 2024 21.01 21.53 20.92 21.27 20.63 3,196,600
Mar 26, 2024 21.11 21.46 20.70 21.03 20.40 4,762,700
Mar 25, 2024 21.22 21.43 20.94 21.09 20.46 6,219,300
Mar 22, 2024 21.10 21.19 20.54 21.02 20.39 7,414,600
Mar 21, 2024 22.39 22.51 21.22 21.67 21.02 8,374,300
Mar 20, 2024 22.58 22.82 21.81 22.61 21.93 9,388,500
Mar 19, 2024 21.49 21.86 21.31 21.66 21.01 4,175,800
Mar 18, 2024 22.09 22.39 21.58 21.67 21.02 5,584,300
Mar 15, 2024 21.54 21.91 21.54 21.81 21.16 5,225,100
Mar 14, 2024 21.70 21.81 21.39 21.58 20.93 7,984,600
Mar 13, 2024 21.71 22.01 21.56 21.67 21.02 8,365,800
Mar 12, 2024 21.04 21.42 20.66 20.95 20.32 6,934,500
Mar 11, 2024 20.27 20.47 19.93 20.10 19.50 2,422,900
Mar 8, 2024 20.25 20.42 19.88 20.14 19.54 3,175,400
Mar 7, 2024 20.38 20.63 19.92 20.07 19.47 3,825,400
Mar 6, 2024 20.56 21.25 20.43 20.44 19.83 4,738,300
Mar 5, 2024 20.36 20.37 19.50 20.05 19.45 7,399,000
Mar 4, 2024 20.92 21.03 19.99 20.45 19.84 8,921,400
Mar 1, 2024 19.72 20.79 19.70 20.31 19.70 5,896,600
Feb 29, 2024 19.38 19.92 19.19 19.19 18.62 3,939,300
Feb 28, 2024 18.83 19.26 18.78 19.14 18.57 2,342,800
Feb 27, 2024 19.29 19.41 19.00 19.04 18.47 1,703,700
Feb 26, 2024 19.24 19.31 19.00 19.07 18.50 1,950,200
Feb 23, 2024 19.04 19.72 18.84 19.49 18.91 4,230,100
Feb 22, 2024 18.96 19.21 18.78 19.04 18.47 3,914,400
Feb 21, 2024 19.30 19.60 18.87 18.99 18.42 4,315,400
Feb 20, 2024 18.55 18.97 18.45 18.85 18.29 5,102,300
Feb 16, 2024 18.46 18.60 18.40 18.48 17.93 4,377,000
Feb 15, 2024 17.94 18.26 17.91 18.13 17.59 2,871,300
Feb 14, 2024 17.65 17.92 17.57 17.92 17.38 3,054,400
Feb 13, 2024 17.37 17.47 17.15 17.40 16.88 2,319,100
Feb 12, 2024 17.17 17.57 17.17 17.46 16.94 1,711,900
Feb 9, 2024 17.06 17.23 16.87 17.19 16.68 1,939,700
Feb 8, 2024 17.57 17.70 17.05 17.06 16.55 2,043,100
Feb 7, 2024 17.60 17.86 17.43 17.64 17.11 3,153,100
Feb 6, 2024 17.18 18.11 17.13 17.82 17.29 5,961,700
Feb 5, 2024 15.98 16.70 15.90 16.59 16.09 4,329,400
Feb 2, 2024 16.20 16.35 16.01 16.08 15.60 3,274,700
Feb 1, 2024 16.46 16.70 16.37 16.54 16.05 2,225,300
Jan 31, 2024 16.40 16.81 16.32 16.36 15.87 3,040,000
Jan 30, 2024 16.61 16.71 16.31 16.48 15.99 3,442,200
Jan 29, 2024 17.03 17.06 16.57 16.85 16.35 5,360,300
Jan 26, 2024 17.14 17.32 16.96 16.97 16.46 2,772,400
Jan 25, 2024 17.48 17.54 16.99 17.24 16.72 3,568,200
Jan 24, 2024 18.05 18.22 17.46 17.48 16.96 3,461,900
Jan 23, 2024 17.50 18.12 17.35 17.48 16.96 4,718,700
Jan 22, 2024 17.00 17.26 16.77 16.88 16.38 5,328,900
Jan 19, 2024 17.83 17.83 17.08 17.38 16.86 4,203,900
Jan 18, 2024 18.20 18.24 17.59 17.75 17.22 2,892,000
Jan 17, 2024 17.58 18.12 17.55 18.04 17.50 4,679,300
Jan 16, 2024 18.66 18.77 17.90 17.99 17.45 6,533,200
Jan 12, 2024 18.97 19.17 18.97 19.08 18.51 2,534,900
Jan 11, 2024 19.29 19.36 18.89 18.97 18.40 4,606,000
Jan 10, 2024 19.46 19.54 19.03 19.13 18.56 3,560,900
Jan 9, 2024 19.42 19.55 19.33 19.50 18.92 2,920,800
Jan 8, 2024 19.60 19.70 19.40 19.65 19.06 3,469,000
Jan 5, 2024 20.38 20.42 19.92 19.95 19.35 2,063,400
Jan 4, 2024 21.22 21.22 20.44 20.49 19.88 2,470,500
Jan 3, 2024 20.67 21.26 20.61 21.06 20.43 3,054,200
Jan 2, 2024 21.00 21.06 20.61 20.70 20.08 2,546,800
Dec 29, 2023 20.94 21.33 20.93 21.28 20.64 2,938,400
Dec 28, 2023 20.05 21.09 20.05 20.87 20.25 3,361,800
Dec 27, 2023 20.15 20.26 20.04 20.07 19.47 1,606,500
Dec 26, 2023 19.95 20.30 19.95 20.17 19.57 1,548,900
Dec 22, 2023 19.78 20.01 19.76 19.84 19.25 1,735,900
Dec 21, 2023 20.16 20.23 19.80 20.01 19.41 3,198,100
Dec 20, 2023 19.70 19.97 19.70 19.92 19.32 2,081,900
Dec 19, 2023 20.16 20.35 19.87 19.94 19.34 3,066,600
Dec 18, 2023 19.75 20.49 19.70 20.20 19.60 4,555,900
Dec 15, 2023 20.33 20.39 19.72 19.83 19.24 4,838,400
Dec 14, 2023 20.49 20.68 20.27 20.31 19.70 2,350,100
Dec 13, 2023 20.87 20.87 20.34 20.40 19.79 6,089,000
Dec 12, 2023 21.13 21.13 20.81 21.02 20.39 4,246,500
Dec 11, 2023 21.16 21.20 20.87 21.02 20.39 4,918,300
Dec 8, 2023 21.17 21.44 21.14 21.31 20.67 2,138,900
Dec 7, 2023 21.49 21.49 21.18 21.26 20.62 3,507,200
Dec 6, 2023 21.67 21.78 21.39 21.42 20.78 2,536,300
Dec 5, 2023 21.63 21.63 21.17 21.39 20.75 4,254,900
Dec 4, 2023 22.00 22.12 21.79 21.93 21.27 2,975,600
Dec 1, 2023 22.02 22.33 21.91 22.27 21.60 2,410,800
Nov 30, 2023 22.39 22.39 22.06 22.32 21.65 4,743,900
Nov 29, 2023 22.15 22.73 22.02 22.31 21.64 2,361,100
Nov 28, 2023 22.49 22.90 22.26 22.37 21.70 2,366,100
Nov 27, 2023 22.08 22.40 21.85 22.32 21.65 2,993,200
Nov 24, 2023 22.26 22.56 22.20 22.32 21.65 1,283,200
Nov 22, 2023 22.20 22.28 22.07 22.22 21.56 2,705,100
Nov 21, 2023 21.98 22.18 21.81 22.08 21.42 2,273,900
Nov 20, 2023 22.23 22.44 21.44 22.07 21.41 6,583,800
Nov 17, 2023 22.54 23.00 22.17 22.55 21.88 9,196,200
Nov 16, 2023 23.54 24.06 23.44 24.04 23.32 3,537,600
Nov 15, 2023 24.46 24.85 24.24 24.31 23.58 5,258,200
Nov 14, 2023 24.35 24.50 24.23 24.39 23.66 1,601,500
Nov 13, 2023 24.29 24.39 23.97 24.02 23.30 2,790,200
Nov 10, 2023 23.62 24.18 23.52 24.12 23.40 1,295,200
Nov 9, 2023 23.92 24.00 23.60 23.69 22.98 1,917,100
Nov 8, 2023 23.97 24.11 23.79 24.05 23.33 1,686,300
Nov 7, 2023 23.99 24.25 23.67 24.08 23.36 1,668,000
Nov 6, 2023 24.63 24.69 24.13 24.42 23.69 1,934,100
Nov 3, 2023 24.30 24.99 24.28 24.57 23.84 2,700,700
Nov 2, 2023 23.58 24.04 23.58 23.93 23.21 1,770,600
Nov 1, 2023 23.45 23.69 23.11 23.50 22.80 1,658,100
Oct 31, 2023 23.53 23.59 23.13 23.57 22.87 2,098,600
Oct 30, 2023 23.82 23.92 23.61 23.74 23.03 1,723,000
Oct 27, 2023 23.67 23.87 23.55 23.55 22.85 1,545,600
Oct 26, 2023 23.84 23.86 23.26 23.52 22.82 2,849,200
Oct 25, 2023 23.62 24.13 23.60 23.75 23.04 2,880,200
Oct 24, 2023 23.37 24.00 23.37 23.79 23.08 2,858,600
Oct 23, 2023 23.59 23.70 23.36 23.37 22.67 1,710,000
Oct 20, 2023 23.12 23.73 23.01 23.61 22.90 2,181,500
Oct 19, 2023 23.37 23.58 23.28 23.39 22.69 2,601,500
Oct 18, 2023 23.86 23.86 23.55 23.65 22.94 1,989,700
Oct 17, 2023 23.58 24.09 23.58 24.01 23.29 1,413,800
Oct 16, 2023 23.81 24.12 23.59 24.01 23.29 1,562,300
Oct 13, 2023 23.89 24.24 23.88 24.15 23.43 1,704,900
Oct 12, 2023 24.66 24.66 23.90 24.05 23.33 1,713,000
Oct 11, 2023 24.53 24.82 24.38 24.45 23.72 2,774,300
Oct 10, 2023 24.47 24.80 24.47 24.63 23.89 1,751,300
Oct 9, 2023 24.62 24.66 24.13 24.45 23.72 1,578,100
Oct 6, 2023 24.00 24.85 24.00 24.61 23.87 2,709,400
Oct 5, 2023 23.65 23.92 23.64 23.88 23.17 1,302,700
Oct 4, 2023 23.86 24.04 23.49 23.79 23.08 2,352,000
Oct 3, 2023 23.84 24.15 23.79 23.97 23.25 1,439,500
Oct 2, 2023 24.02 24.15 23.68 24.14 23.42 1,783,500
Sep 29, 2023 24.45 24.45 24.10 24.17 23.45 1,652,600
Sep 28, 2023 24.11 24.29 23.98 24.00 23.28 2,306,300
Sep 27, 2023 24.20 24.41 23.95 24.19 23.47 1,978,600
Sep 26, 2023 24.14 24.33 24.04 24.17 23.45 1,604,100
Sep 25, 2023 24.03 24.51 23.97 24.34 23.61 1,612,800
Sep 22, 2023 24.57 24.61 24.31 24.46 23.73 2,617,600
Sep 21, 2023 24.39 24.54 24.17 24.22 23.50 3,420,300
Sep 20, 2023 24.78 24.90 24.66 24.72 23.98 2,807,300
Sep 19, 2023 24.83 25.10 24.74 24.76 24.02 2,562,500
Sep 18, 2023 24.99 25.13 24.66 25.05 24.30 3,227,600
Sep 15, 2023 25.85 25.90 25.15 25.16 24.41 6,692,200
Sep 14, 2023 24.72 25.24 24.35 25.10 24.35 9,143,300
Sep 13, 2023 23.75 24.39 23.73 24.23 23.51 5,193,600
Sep 12, 2023 23.78 24.14 23.74 23.88 23.17 2,414,200
Sep 11, 2023 24.53 24.53 23.99 24.26 23.53 1,721,200
Sep 8, 2023 24.50 24.60 24.19 24.48 23.75 2,468,700
Sep 7, 2023 24.38 24.49 23.91 24.29 23.56 3,533,900
Sep 6, 2023 25.45 25.45 24.79 24.87 24.13 2,264,300
Sep 5, 2023 25.10 25.34 24.81 25.31 24.55 2,732,600
Sep 1, 2023 25.30 25.66 25.19 25.25 24.50 2,725,200
Aug 31, 2023 24.71 25.18 24.12 25.14 24.39 6,085,800
Aug 30, 2023 23.50 24.51 23.13 24.49 23.76 5,907,600
Aug 29, 2023 24.82 25.10 24.59 25.00 24.25 3,693,100
Aug 28, 2023 24.41 24.58 24.08 24.39 23.66 2,231,800
Aug 25, 2023 24.35 24.62 24.29 24.39 23.66 2,458,900
Aug 24, 2023 24.58 24.68 24.29 24.36 23.63 2,068,800
Aug 23, 2023 23.85 24.34 23.74 24.30 23.57 3,346,500
Aug 22, 2023 23.72 23.74 23.31 23.60 22.89 2,636,200
Aug 21, 2023 23.19 23.69 23.11 23.59 22.88 4,263,000
Aug 18, 2023 23.86 24.16 23.52 24.12 23.40 4,127,900
Aug 17, 2023 25.60 25.64 24.96 24.96 24.21 3,210,300
Aug 16, 2023 25.25 25.40 24.90 25.29 24.53 2,392,400
Aug 15, 2023 25.44 25.63 25.30 25.55 24.79 1,559,900
Aug 14, 2023 25.48 25.99 25.27 25.88 25.11 1,845,800
Aug 11, 2023 25.67 25.85 25.40 25.75 24.98 2,344,900
Aug 10, 2023 26.60 26.86 25.98 26.19 25.41 1,316,700
Aug 9, 2023 26.88 26.88 26.11 26.32 25.53 1,230,600
Aug 8, 2023 26.24 26.72 25.96 26.60 25.80 1,658,700
Aug 7, 2023 26.72 26.93 26.45 26.77 25.97 1,452,300
Aug 4, 2023 26.92 27.02 26.53 26.79 25.99 1,600,600
Aug 3, 2023 26.73 27.19 26.21 27.03 26.22 2,087,900
Aug 2, 2023 26.54 26.62 26.25 26.62 25.82 2,164,700
Aug 1, 2023 27.19 27.44 26.68 26.92 26.12 1,502,900
Jul 31, 2023 27.70 27.89 27.28 27.80 26.97 1,824,000
Jul 28, 2023 26.99 28.04 26.81 27.99 27.15 3,716,200
Jul 27, 2023 27.19 27.19 26.40 26.57 25.78 1,799,400
Jul 26, 2023 26.85 27.58 26.74 27.18 26.37 1,944,600
Jul 25, 2023 26.93 27.09 26.47 26.72 25.92 1,801,800
Jul 24, 2023 26.00 26.76 25.92 26.63 25.83 2,803,600
Jul 21, 2023 26.00 26.24 25.91 26.09 25.31 1,189,800
Jul 20, 2023 26.01 26.31 25.93 26.14 25.36 1,917,000
Jul 19, 2023 26.91 27.06 26.39 26.43 25.64 1,115,700
Jul 18, 2023 26.92 27.27 26.56 26.69 25.89 1,984,300
Jul 17, 2023 27.04 27.14 26.67 27.12 26.31 787,100
Jul 14, 2023 27.36 27.36 26.95 27.12 26.31 1,502,300
Jul 13, 2023 26.90 27.42 26.86 27.30 26.48 1,953,300
Jul 12, 2023 26.75 27.08 26.67 26.70 25.90 2,378,700
Jul 11, 2023 25.22 26.36 25.10 26.25 25.47 4,237,400
Jul 10, 2023 24.76 25.13 24.69 25.10 24.35 2,082,500
Jul 7, 2023 24.92 25.54 24.88 24.89 24.15 2,050,500
Jul 6, 2023 24.63 25.03 24.60 24.98 24.23 2,411,500
Jul 5, 2023 24.90 25.03 24.57 25.00 24.25 3,170,200
Jul 3, 2023 25.49 25.66 24.90 25.15 24.40 2,191,900
Jun 30, 2023 25.42 25.42 24.93 25.08 24.33 2,117,000
Jun 29, 2023 24.95 25.33 24.91 25.22 24.47 1,932,300
Jun 28, 2023 25.50 25.60 25.22 25.40 24.64 1,938,700
Jun 27, 2023 25.86 26.32 25.65 25.80 25.03 2,504,700
Jun 26, 2023 25.45 25.78 25.40 25.55 24.79 5,220,300
Jun 23, 2023 25.34 25.42 25.06 25.27 24.51 1,714,500
Jun 22, 2023 25.54 25.76 25.34 25.65 24.88 4,119,900
Jun 21, 2023 25.59 25.77 25.32 25.59 24.83 2,906,000
Jun 20, 2023 26.59 26.81 25.74 25.82 25.05 4,198,300
Jun 16, 2023 27.80 27.81 26.96 27.46 26.64 5,930,500
Jun 15, 2023 27.86 28.13 27.60 27.96 27.12 3,829,500
Jun 14, 2023 26.98 27.90 26.98 27.67 26.84 2,470,500
Jun 13, 2023 27.47 27.50 26.82 27.30 26.48 2,073,300
Jun 12, 2023 26.96 27.38 26.96 27.14 26.33 999,700
Jun 9, 2023 27.55 27.63 26.97 27.10 26.29 1,460,000
Jun 8, 2023 27.49 27.74 27.38 27.50 26.68 1,403,000
Jun 7, 2023 27.13 27.46 26.82 27.24 26.43 1,296,800
Jun 6, 2023 26.84 27.08 26.62 26.94 26.13 1,483,800
Jun 5, 2023 26.42 26.83 26.27 26.76 25.96 1,815,200
Jun 2, 2023 26.68 26.88 26.25 26.35 25.56 1,735,700
Jun 1, 2023 25.25 26.02 25.15 25.79 25.02 3,436,600
May 31, 2023 25.00 25.26 24.73 25.24 24.49 5,389,800
May 30, 2023 26.77 26.82 25.19 25.21 24.46 7,475,400
May 26, 2023 27.44 27.64 26.94 27.04 26.23 1,716,500
May 25, 2023 27.52 27.64 27.13 27.25 26.44 2,505,600
May 24, 2023 28.23 28.50 27.68 27.74 26.91 4,007,700
May 23, 2023 28.91 28.91 28.26 28.53 27.68 2,255,200
May 22, 2023 28.96 29.58 28.92 29.04 28.17 2,282,900
May 19, 2023 29.37 29.45 28.18 28.75 27.89 4,627,800
May 18, 2023 29.81 30.05 28.92 29.04 28.17 8,330,700
May 17, 2023 28.07 28.50 27.99 28.48 27.63 2,542,200
May 16, 2023 28.85 28.88 28.24 28.50 27.65 4,565,200
May 15, 2023 28.89 29.26 28.52 29.16 28.29 3,866,200
May 12, 2023 28.25 28.56 28.13 28.36 27.51 2,038,300
May 11, 2023 28.64 28.82 28.33 28.72 27.86 4,901,700
May 10, 2023 28.32 28.92 28.19 28.75 27.89 5,264,200
May 9, 2023 27.63 28.53 27.27 28.35 27.50 2,539,100
May 8, 2023 27.79 28.59 27.61 28.30 27.45 5,338,200
May 5, 2023 27.37 27.84 27.06 27.77 26.94 2,374,100
May 4, 2023 27.59 27.59 27.16 27.19 26.38 2,088,000
May 3, 2023 26.96 27.50 26.79 27.39 26.57 1,107,600
May 2, 2023 27.63 27.68 26.69 27.16 26.35 1,763,900
May 1, 2023 27.57 28.01 27.38 27.48 26.66 1,542,200
Apr 28, 2023 27.17 27.89 27.17 27.68 26.85 2,400,900
Apr 27, 2023 27.38 27.65 27.28 27.39 26.57 1,860,700

Related Tickers

HUBG Hub Group, Inc.
39.93
-0.65%
 
CHRW C.H. Robinson Worldwide, Inc.
70.22
-0.06%
 
EXPD Expeditors International of Washington, Inc.
113.30
+0.13%
 
FWRD Forward Air Corporation
22.27
-3.34%
 
GXO GXO Logistics, Inc.
50.51
-0.06%
 
JBHT J.B. Hunt Transport Services, Inc.
162.01
-1.06%
 
LSTR Landstar System, Inc.
177.26
-0.10%
 
FDX.DE FedEx Corporation
249.00
+0.91%
 
AIRTP Air T, Inc.
17.09
-0.06%
 
LDG.L Logistics Development Group plc
11.45
0.00%