stockNYSE: ZTO • 28 Days Updates
ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share. (ZTO)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.zto.com
Price & Performance Trajectory
ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.NYSE: ZTO
Latest Close
$20.15
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesZTO session performance
✓ Latest Close USD
$20.15
Latest session close
$-0.46vs period start
Period Return % % GAIN
-2.23%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$21.04 / $18.95
Period range envelope
$2.09channel spread
Total Volume SHARES
51.13M
Period turnover
Avg: 3.01M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $20.15 | +1.26% | $20.28 | $20.00 | 1.12M |
| Oct 08, 2026 | $19.90 | +0.51% | $19.90 | $19.53 | 1.48M |
| Oct 07, 2026 | $19.80 | +0.61% | $19.85 | $19.67 | 1.62M |
| Oct 06, 2026 | $19.68 | -0.10% | $19.78 | $19.61 | 1.78M |
| Oct 05, 2026 | $19.70 | +1.03% | $19.72 | $19.44 | 1.58M |
| Oct 02, 2026 | $19.50 | +0.57% | $19.57 | $19.38 | 1.91M |
| Sep 25, 2026 | $19.49 | +0.10% | $19.53 | $19.39 | 2.87M |
| Sep 24, 2026 | $19.47 | -0.71% | $19.89 | $19.43 | 5.71M |
| Sep 23, 2026 | $19.61 | -1.16% | $19.77 | $19.54 | 3.22M |
| Sep 22, 2026 | $19.84 | +2.01% | $19.99 | $19.67 | 5.08M |
| Sep 21, 2026 | $19.45 | -7.20% | $20.09 | $18.95 | 11.57M |
| Sep 18, 2026 | $20.96 | +0.48% | $21.04 | $20.79 | 1.63M |
| Sep 17, 2026 | $20.86 | +3.22% | $20.95 | $20.59 | 2.40M |
| Sep 16, 2026 | $20.21 | -1.03% | $20.46 | $20.18 | 2.15M |
| Sep 15, 2026 | $20.42 | -2.30% | $20.75 | $20.41 | 2.23M |
Page 1 of 2