ZTO Express (Cayman) Inc. American Depositary Shares (ZTO)

Historical Prices For ZTO Express (Cayman) Inc. American Depositary Shares (ZTO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.11	19.31	19.02	19.15	773,780	19.15
10/22/2025	18.97	19.05	18.84	18.98	1,154,416	18.98
10/21/2025	19.10	19.27	18.85	19.01	1,460,100	19.01
10/20/2025	19.21	19.26	19.05	19.10	902,675	19.10
10/17/2025	18.78	19.01	18.52	18.98	1,592,626	18.98
10/16/2025	18.88	19.07	18.76	18.98	1,386,007	18.98
10/15/2025	18.84	19.02	18.66	18.99	1,586,726	18.99
10/14/2025	18.25	18.73	18.11	18.62	1,655,832	18.62
10/13/2025	18.80	18.98	18.48	18.50	1,860,534	18.50
10/10/2025	19.16	19.23	18.46	18.55	2,614,274	18.55
10/09/2025	19.51	19.54	19.06	19.08	2,963,403	19.08
10/08/2025	18.92	19.11	18.70	19.10	1,700,105	19.10
10/07/2025	19.39	19.39	18.93	18.96	863,979	18.96
10/06/2025	19.03	19.32	19.01	19.25	882,084	19.25
10/03/2025	18.98	19.15	18.88	18.99	1,586,891	18.99
10/02/2025	19.11	19.17	18.97	19.13	1,373,700	19.13
10/01/2025	19.08	19.19	18.99	19.14	752,840	19.14
9/30/2025	18.87	19.35	18.74	19.20	3,234,197	19.20
9/29/2025	19.56	19.94	19.48	19.57	1,991,024	19.57
9/26/2025	19.31	19.74	19.18	19.31	2,563,631	19.31
9/25/2025	18.87	19.33	18.77	19.24	2,457,546	19.24
9/24/2025	18.75	19.29	18.68	18.93	1,829,470	18.93
9/23/2025	18.66	18.70	18.50	18.52	1,474,380	18.52
9/22/2025	18.94	19.00	18.60	18.77	2,108,063	18.77
9/19/2025	18.92	19.05	18.58	18.60	1,956,895	18.60
9/18/2025	18.99	19.01	18.61	18.78	1,551,834	18.78
9/17/2025	19.23	19.33	18.90	19.09	1,679,310	19.09
9/16/2025	19.26	19.45	19.18	19.40	1,165,317	19.40
9/15/2025	19.15	19.33	19.09	19.27	1,249,925	19.27
9/12/2025	19.26	19.29	19.00	19.06	792,268	19.06
9/11/2025	19.00	19.34	19.00	19.34	875,425	19.34
9/10/2025	19.20	19.45	19.18	19.29	1,960,312	19.29
9/09/2025	18.90	19.13	18.89	19.10	1,291,447	19.10
9/08/2025	18.81	18.87	18.62	18.85	1,997,017	18.85
9/05/2025	18.57	18.63	18.16	18.34	1,726,591	18.34
9/04/2025	18.06	18.31	17.99	18.19	2,344,258	18.19
9/03/2025	17.86	18.08	17.86	18.02	927,132	18.02
9/02/2025	17.87	18.17	17.74	17.87	1,749,744	17.87
8/29/2025	18.20	18.25	18.05	18.20	1,550,970	18.20
8/28/2025	18.66	18.66	18.33	18.44	1,742,440	18.44
8/27/2025	18.80	18.89	18.59	18.80	2,043,284	18.80
8/26/2025	18.92	19.27	18.90	19.17	1,945,853	19.17
8/25/2025	19.20	19.43	18.89	18.94	1,519,348	18.94
8/22/2025	18.98	19.19	18.84	19.10	1,946,397	19.10
8/21/2025	19.56	19.56	18.79	19.08	2,274,523	19.08
8/20/2025	19.85	20.19	19.50	19.53	4,676,970	19.53
8/19/2025	20.09	20.09	19.59	19.74	3,457,894	19.74
8/18/2025	20.59	20.64	20.08	20.21	4,140,701	20.21
8/15/2025	19.92	20.15	19.91	19.92	1,618,667	19.92
8/14/2025	19.86	19.98	19.65	19.83	1,812,341	19.83
8/13/2025	20.17	20.31	20.07	20.17	1,278,902	20.17
8/12/2025	20.12	20.17	19.95	20.01	1,118,408	20.01
8/11/2025	20.32	20.45	20.14	20.18	1,044,149	20.18
8/08/2025	20.65	20.70	20.43	20.58	1,960,220	20.58
8/07/2025	20.69	20.85	20.62	20.73	2,703,175	20.73
8/06/2025	19.88	20.20	19.79	19.95	1,312,002	19.95
8/05/2025	20.06	20.06	19.57	19.72	2,744,614	19.72
8/04/2025	20.51	20.61	20.40	20.48	1,650,085	20.48
8/01/2025	20.42	20.68	20.20	20.23	4,045,776	20.23
7/31/2025	19.30	19.83	19.03	19.69	2,800,077	19.69
7/30/2025	20.08	20.36	19.94	19.98	2,214,498	19.98
7/29/2025	19.89	19.91	19.68	19.70	1,616,557	19.70
7/28/2025	20.24	20.24	19.90	19.93	1,274,906	19.93
7/25/2025	20.31	20.37	20.10	20.29	1,617,901	20.29
7/24/2025	20.02	20.48	19.89	20.24	4,716,862	20.24