ZTO Express (Cayman) Inc. (ZTO) stock
ZTONYSETrucking & Courier Services (No Air)Also trades as ZTOEF
$20.15+0.27 (+1.36%)
Close on Oct 30, 2026Market cap $32.06BP/E 12.0Yield –
Price history
ZTO Express (Cayman) share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.15
+1.36% on the day
52-week range
$18.18 – $26.20
-23.1% from the high
Change over 52 weeks
+7.5%
From $18.74 on Oct 30, 2025
Average volume
2.11M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.02 | $20.26 | $20.02 | $20.15 | +1.36% | 1,460,255 |
| Oct 29, 2026 | $19.86 | $19.94 | $19.78 | $19.88 | +0.66% | 1,959,478 |
| Oct 28, 2026 | $20.03 | $20.11 | $19.72 | $19.75 | -1.50% | 2,045,351 |
| Oct 27, 2026 | $20.05 | $20.07 | $19.89 | $20.05 | +0.35% | 1,616,623 |
| Oct 26, 2026 | $19.97 | $20.10 | $19.95 | $19.98 | +0.65% | 1,525,208 |
| Oct 23, 2026 | $20.23 | $20.23 | $19.85 | $19.85 | -1.05% | 1,650,769 |
| Oct 22, 2026 | $19.88 | $20.09 | $19.80 | $20.06 | +0.96% | 2,165,453 |
| Oct 21, 2026 | $19.95 | $20.01 | $19.79 | $19.87 | -1.73% | 1,450,581 |
| Oct 20, 2026 | $20.24 | $20.31 | $20.16 | $20.22 | +0.80% | 2,211,077 |
| Oct 19, 2026 | $20.29 | $20.30 | $20.00 | $20.06 | -0.55% | 1,274,967 |
| Oct 16, 2026 | $20.23 | $20.23 | $20.02 | $20.17 | +0.75% | 1,592,540 |
| Oct 15, 2026 | $19.89 | $20.19 | $19.87 | $20.02 | -1.67% | 3,076,349 |
| Oct 14, 2026 | $20.66 | $20.66 | $20.24 | $20.36 | -1.50% | 2,349,896 |
| Oct 13, 2026 | $20.70 | $20.77 | $20.58 | $20.67 | +1.08% | 1,928,523 |
| Oct 12, 2026 | $20.31 | $20.53 | $20.23 | $20.45 | +1.49% | 2,698,744 |
| Oct 9, 2026 | $20.03 | $20.28 | $20.00 | $20.15 | +1.26% | 1,467,689 |
| Oct 8, 2026 | $19.53 | $19.90 | $19.53 | $19.90 | +0.51% | 1,855,098 |
| Oct 7, 2026 | $19.67 | $19.85 | $19.67 | $19.80 | +0.61% | 2,275,716 |
| Oct 6, 2026 | $19.64 | $19.78 | $19.61 | $19.68 | -0.10% | 2,359,929 |
| Oct 5, 2026 | $19.49 | $19.72 | $19.41 | $19.70 | +1.03% | 1,580,562 |
| Oct 2, 2026 | $19.45 | $19.57 | $19.38 | $19.50 | +0.57% | 1,985,754 |
| Oct 1, 2026 | $19.45 | $19.54 | $19.38 | $19.39 | -0.15% | 2,962,712 |
| Sep 30, 2026 | $19.34 | $19.57 | $19.34 | $19.42 | -0.92% | 2,453,064 |
| Sep 29, 2026 | $19.65 | $19.68 | $19.34 | $19.60 | -0.36% | 2,461,114 |
| Sep 28, 2026 | $19.65 | $19.75 | $19.57 | $19.67 | +0.92% | 4,323,741 |
| Sep 25, 2026 | $19.46 | $19.53 | $19.39 | $19.49 | +0.10% | 2,921,753 |
| Sep 24, 2026 | $19.85 | $19.89 | $19.43 | $19.47 | -0.71% | 5,709,836 |
| Sep 23, 2026 | $19.76 | $19.77 | $19.54 | $19.61 | -1.16% | 3,218,952 |
| Sep 22, 2026 | $19.80 | $19.99 | $19.67 | $19.84 | +2.01% | 5,075,047 |
| Sep 21, 2026 | $20.03 | $20.09 | $18.95 | $19.45 | -7.20% | 11,568,280 |
| Sep 18, 2026 | $20.94 | $21.04 | $20.79 | $20.96 | +0.48% | 1,633,696 |
| Sep 17, 2026 | $20.60 | $20.95 | $20.59 | $20.86 | +3.22% | 2,400,892 |
| Sep 16, 2026 | $20.39 | $20.46 | $20.18 | $20.21 | -1.03% | 2,153,969 |
| Sep 15, 2026 | $20.66 | $20.75 | $20.41 | $20.42 | -2.30% | 2,233,046 |
| Sep 14, 2026 | $20.64 | $20.99 | $20.64 | $20.90 | +1.41% | 2,520,353 |
| Sep 11, 2026 | $20.71 | $20.89 | $20.55 | $20.61 | -1.15% | 2,256,461 |
| Sep 10, 2026 | $21.02 | $21.11 | $20.70 | $20.85 | +0.63% | 2,786,095 |
| Sep 9, 2026 | $20.83 | $20.91 | $20.66 | $20.72 | -0.58% | 1,461,525 |
| Sep 8, 2026 | $20.78 | $20.94 | $20.72 | $20.84 | -0.53% | 2,125,221 |
| Sep 4, 2026 | $21.07 | $21.30 | $20.95 | $20.95 | +0.19% | 1,750,990 |
| Sep 3, 2026 | $20.49 | $20.93 | $20.36 | $20.91 | -0.24% | 2,069,750 |
| Sep 2, 2026 | $20.98 | $21.08 | $20.95 | $20.96 | -0.47% | 1,733,290 |
| Sep 1, 2026 | $21.03 | $21.15 | $21.01 | $21.06 | -0.52% | 2,233,800 |
| Aug 31, 2026 | $21.49 | $21.56 | $21.17 | $21.17 | -1.53% | 1,698,058 |
| Aug 28, 2026 | $21.28 | $21.57 | $21.13 | $21.50 | +1.46% | 1,863,364 |
| Aug 27, 2026 | $21.20 | $21.27 | $21.04 | $21.19 | -0.61% | 1,470,017 |
| Aug 26, 2026 | $21.02 | $21.53 | $21.02 | $21.32 | -0.37% | 1,998,051 |
| Aug 25, 2026 | $21.10 | $21.42 | $21.04 | $21.40 | +0.56% | 1,789,234 |
| Aug 24, 2026 | $21.29 | $21.32 | $21.13 | $21.28 | -0.42% | 1,758,425 |
| Aug 21, 2026 | $21.65 | $21.73 | $21.32 | $21.37 | -0.05% | 1,637,993 |
| Aug 20, 2026 | $21.10 | $21.40 | $20.94 | $21.38 | -0.60% | 1,747,601 |
| Aug 19, 2026 | $21.50 | $22.17 | $21.22 | $21.51 | -7.00% | 4,030,300 |
| Aug 18, 2026 | $23.14 | $23.32 | $22.99 | $23.13 | +0.96% | 1,509,552 |
| Aug 17, 2026 | $22.94 | $23.01 | $22.81 | $22.91 | +0.04% | 1,875,920 |
| Aug 14, 2026 | $22.89 | $22.99 | $22.79 | $22.90 | -0.09% | 1,227,957 |
| Aug 13, 2026 | $23.13 | $23.31 | $22.76 | $22.92 | -0.95% | 1,353,798 |
| Aug 12, 2026 | $23.01 | $23.14 | $22.40 | $23.14 | -0.04% | 1,589,952 |
| Aug 11, 2026 | $23.44 | $23.63 | $23.10 | $23.15 | -3.26% | 1,597,385 |
| Aug 10, 2026 | $23.53 | $23.93 | $23.41 | $23.93 | +1.40% | 1,474,433 |
| Aug 7, 2026 | $23.60 | $23.93 | $23.39 | $23.60 | -1.95% | 2,499,503 |
| Aug 6, 2026 | $24.05 | $24.15 | $23.78 | $24.07 | +1.60% | 2,067,652 |
| Aug 5, 2026 | $23.98 | $23.98 | $23.49 | $23.69 | -1.21% | 2,749,784 |
| Aug 4, 2026 | $24.26 | $24.27 | $23.87 | $23.98 | -2.60% | 1,829,897 |
| Aug 3, 2026 | $24.77 | $24.77 | $24.41 | $24.62 | +2.50% | 1,668,868 |
| Jul 31, 2026 | $23.62 | $24.11 | $23.62 | $24.02 | +0.67% | 1,902,463 |
| Jul 30, 2026 | $24.05 | $24.05 | $23.52 | $23.86 | -0.17% | 3,794,817 |
| Jul 29, 2026 | $23.89 | $24.20 | $23.75 | $23.90 | -0.13% | 2,399,317 |
| Jul 28, 2026 | $23.95 | $24.08 | $23.66 | $23.93 | +0.29% | 3,720,342 |
| Jul 27, 2026 | $24.14 | $24.14 | $23.70 | $23.86 | -0.50% | 1,385,575 |
| Jul 24, 2026 | $24.01 | $24.17 | $23.90 | $23.98 | -0.25% | 701,925 |
| Jul 23, 2026 | $24.19 | $24.26 | $23.92 | $24.04 | -0.25% | 863,033 |
| Jul 22, 2026 | $23.71 | $24.23 | $23.71 | $24.10 | +0.42% | 1,134,694 |
| Jul 21, 2026 | $24.14 | $24.15 | $23.93 | $24.00 | -0.62% | 1,303,720 |
| Jul 20, 2026 | $24.16 | $24.36 | $24.11 | $24.15 | +0.96% | 910,266 |
| Jul 17, 2026 | $24.03 | $24.10 | $23.78 | $23.92 | -2.72% | 1,099,868 |
| Jul 16, 2026 | $24.62 | $24.78 | $24.45 | $24.59 | +0.16% | 3,479,939 |
| Jul 15, 2026 | $24.49 | $24.65 | $24.25 | $24.55 | +2.16% | 1,160,085 |
| Jul 14, 2026 | $24.23 | $24.27 | $24.01 | $24.03 | 0.00% | 1,068,463 |
| Jul 13, 2026 | $24.04 | $24.19 | $23.94 | $24.03 | +0.84% | 1,069,518 |
| Jul 10, 2026 | $23.68 | $24.03 | $23.68 | $23.83 | +1.62% | 1,025,717 |
| Jul 9, 2026 | $23.59 | $23.63 | $23.36 | $23.45 | +0.99% | 1,365,722 |
| Jul 8, 2026 | $23.47 | $23.47 | $23.14 | $23.22 | +0.22% | 1,011,787 |
| Jul 7, 2026 | $23.00 | $23.26 | $22.91 | $23.17 | +0.61% | 1,049,060 |
| Jul 6, 2026 | $23.23 | $23.23 | $22.83 | $23.03 | -0.22% | 1,839,494 |
| Jul 2, 2026 | $23.15 | $23.29 | $22.99 | $23.08 | +1.32% | 1,293,678 |
| Jul 1, 2026 | $22.60 | $23.08 | $22.44 | $22.78 | +1.79% | 1,921,216 |
| Jun 30, 2026 | $22.19 | $22.46 | $21.98 | $22.38 | +0.90% | 1,695,218 |
| Jun 29, 2026 | $21.97 | $22.27 | $21.97 | $22.18 | +1.23% | 1,323,722 |
| Jun 26, 2026 | $21.74 | $22.04 | $21.74 | $21.91 | +0.50% | 1,436,763 |
| Jun 25, 2026 | $21.68 | $21.86 | $21.47 | $21.80 | -0.73% | 1,803,419 |
| Jun 24, 2026 | $21.73 | $22.05 | $21.73 | $21.96 | -0.09% | 1,490,009 |
| Jun 23, 2026 | $21.83 | $22.16 | $21.83 | $21.98 | -1.12% | 1,345,233 |
| Jun 22, 2026 | $21.69 | $22.39 | $21.69 | $22.23 | +1.05% | 1,144,250 |
| Jun 18, 2026 | $21.87 | $22.08 | $21.81 | $22.00 | -1.03% | 1,431,077 |
| Jun 17, 2026 | $22.82 | $22.82 | $22.15 | $22.23 | -1.59% | 1,704,659 |
| Jun 16, 2026 | $22.72 | $22.72 | $22.38 | $22.59 | -1.27% | 1,737,806 |
| Jun 15, 2026 | $22.59 | $22.99 | $22.51 | $22.88 | +0.22% | 799,860 |
| Jun 12, 2026 | $22.73 | $23.02 | $22.73 | $22.83 | +1.42% | 1,373,901 |
| Jun 11, 2026 | $22.80 | $22.80 | $22.41 | $22.51 | +0.31% | 1,759,303 |
| Jun 10, 2026 | $22.28 | $22.53 | $22.28 | $22.44 | +2.28% | 1,445,628 |
| Jun 9, 2026 | $22.15 | $22.36 | $21.87 | $21.94 | -0.72% | 1,458,251 |
| Jun 8, 2026 | $22.41 | $22.42 | $22.09 | $22.10 | -0.81% | 1,151,436 |
| Jun 5, 2026 | $22.58 | $22.58 | $22.24 | $22.28 | -1.02% | 1,977,486 |
| Jun 4, 2026 | $22.80 | $22.80 | $22.40 | $22.51 | -0.57% | 929,475 |
| Jun 3, 2026 | $22.57 | $22.81 | $22.54 | $22.64 | +0.22% | 1,415,808 |
| Jun 2, 2026 | $22.50 | $22.79 | $22.46 | $22.59 | +0.85% | 1,488,636 |
| Jun 1, 2026 | $22.19 | $22.52 | $22.13 | $22.40 | +1.27% | 1,674,019 |
| May 29, 2026 | $22.12 | $22.17 | $22.03 | $22.12 | -0.54% | 1,779,615 |
| May 28, 2026 | $22.43 | $22.60 | $22.18 | $22.24 | -1.16% | 1,539,397 |
| May 27, 2026 | $22.42 | $22.71 | $22.24 | $22.50 | -0.92% | 2,116,409 |
| May 26, 2026 | $22.68 | $22.92 | $22.58 | $22.71 | -1.22% | 2,233,768 |
| May 22, 2026 | $22.28 | $23.03 | $22.09 | $22.99 | +0.70% | 1,521,865 |
| May 21, 2026 | $22.98 | $23.18 | $22.45 | $22.83 | -1.68% | 2,361,342 |
| May 20, 2026 | $22.67 | $23.25 | $22.39 | $23.22 | -1.40% | 3,183,119 |
| May 19, 2026 | $23.40 | $23.65 | $23.07 | $23.55 | 0.00% | 1,927,012 |
| May 18, 2026 | $23.58 | $23.58 | $23.19 | $23.55 | -0.80% | 1,675,907 |
| May 15, 2026 | $23.44 | $23.85 | $23.13 | $23.74 | -0.54% | 2,116,448 |
| May 14, 2026 | $24.33 | $24.33 | $23.53 | $23.87 | -3.24% | 4,078,379 |
| May 13, 2026 | $24.72 | $24.83 | $24.44 | $24.67 | -0.76% | 1,741,035 |
| May 12, 2026 | $25.01 | $25.11 | $24.58 | $24.86 | -0.60% | 1,119,693 |
| May 11, 2026 | $25.02 | $25.27 | $24.97 | $25.01 | -0.16% | 1,295,713 |
| May 8, 2026 | $25.09 | $25.16 | $24.84 | $25.05 | -1.07% | 4,320,536 |
| May 7, 2026 | $25.70 | $25.79 | $25.32 | $25.32 | -2.16% | 1,436,367 |
| May 6, 2026 | $25.48 | $25.91 | $25.47 | $25.88 | +2.01% | 1,518,902 |
| May 5, 2026 | $25.24 | $25.50 | $24.97 | $25.37 | +1.56% | 1,376,493 |
| May 4, 2026 | $25.13 | $25.21 | $24.91 | $24.98 | -0.64% | 2,878,716 |
| May 1, 2026 | $25.68 | $25.84 | $25.09 | $25.14 | -1.76% | 795,444 |
| Apr 30, 2026 | $25.27 | $25.63 | $25.10 | $25.59 | +0.87% | 1,191,378 |
| Apr 29, 2026 | $25.57 | $25.57 | $25.23 | $25.37 | -0.98% | 1,580,507 |
| Apr 28, 2026 | $25.55 | $25.73 | $25.39 | $25.62 | +0.79% | 1,707,578 |
| Apr 27, 2026 | $25.75 | $25.89 | $25.30 | $25.42 | -1.20% | 1,938,117 |
| Apr 24, 2026 | $25.86 | $25.97 | $25.66 | $25.73 | +0.86% | 1,372,490 |
| Apr 23, 2026 | $25.70 | $25.86 | $25.39 | $25.51 | -0.08% | 1,409,365 |
| Apr 22, 2026 | $25.73 | $25.86 | $25.51 | $25.53 | +0.04% | 1,487,185 |
| Apr 21, 2026 | $25.55 | $25.93 | $25.38 | $25.52 | +0.91% | 1,615,123 |
| Apr 20, 2026 | $25.08 | $25.33 | $25.08 | $25.29 | +0.76% | 662,264 |
| Apr 17, 2026 | $25.13 | $25.35 | $24.76 | $25.10 | -0.79% | 1,167,190 |
| Apr 16, 2026 | $25.33 | $25.63 | $25.07 | $25.30 | +0.88% | 2,555,113 |
| Apr 15, 2026 | $25.37 | $25.60 | $25.05 | $25.08 | +0.56% | 1,816,151 |
| Apr 14, 2026 | $25.00 | $25.07 | $24.81 | $24.94 | -0.64% | 957,896 |
| Apr 13, 2026 | $24.95 | $25.16 | $24.91 | $25.10 | +1.37% | 966,714 |
| Apr 10, 2026 | $24.77 | $25.01 | $24.72 | $24.76 | +1.19% | 886,423 |
| Apr 9, 2026 | $24.52 | $24.76 | $24.42 | $24.47 | -0.37% | 1,214,680 |
| Apr 8, 2026 | $23.64 | $24.57 | $23.12 | $24.56 | -1.01% | 1,355,132 |
| Apr 7, 2026 | $24.90 | $24.91 | $24.55 | $24.81 | -0.56% | 979,668 |
| Apr 6, 2026 | $24.87 | $25.17 | $24.83 | $24.95 | 0.00% | 971,856 |
| Apr 2, 2026 | $24.72 | $25.00 | $24.30 | $24.95 | +0.60% | 743,412 |
| Apr 1, 2026 | $24.93 | $24.95 | $24.65 | $24.80 | -1.47% | 1,005,890 |
| Mar 31, 2026 | $24.19 | $25.24 | $23.94 | $25.17 | +3.54% | 2,588,257 |
| Mar 30, 2026 | $24.24 | $24.51 | $24.19 | $24.31 | +1.04% | 1,268,032 |
| Mar 27, 2026 | $23.96 | $24.27 | $23.96 | $24.06 | +0.17% | 1,187,895 |
| Mar 26, 2026 | $24.30 | $24.31 | $23.95 | $24.02 | -1.23% | 1,237,481 |
| Mar 25, 2026 | $25.00 | $25.00 | $24.17 | $24.32 | -3.76% | 2,974,436 |
| Mar 24, 2026 | $25.00 | $25.41 | $24.85 | $25.27 | +1.36% | 2,160,531 |
| Mar 23, 2026 | $24.58 | $24.96 | $24.40 | $24.93 | +1.92% | 2,161,413 |
| Mar 20, 2026 | $25.19 | $25.35 | $24.35 | $24.46 | -3.21% | 2,531,392 |
| Mar 19, 2026 | $24.31 | $25.31 | $23.85 | $25.27 | -0.94% | 2,847,851 |
| Mar 18, 2026 | $24.88 | $26.20 | $24.88 | $25.51 | +7.50% | 4,440,117 |
| Mar 17, 2026 | $23.48 | $23.95 | $23.25 | $23.73 | -0.25% | 1,733,390 |
| Mar 16, 2026 | $24.16 | $24.16 | $23.70 | $23.79 | -1.04% | 1,480,626 |
| Mar 13, 2026 | $24.12 | $24.34 | $24.01 | $24.04 | +2.34% | 1,775,090 |
| Mar 12, 2026 | $23.43 | $23.73 | $23.37 | $23.49 | -0.47% | 947,341 |
| Mar 11, 2026 | $23.63 | $23.76 | $23.42 | $23.60 | +1.16% | 1,365,963 |
| Mar 10, 2026 | $23.17 | $23.68 | $23.17 | $23.33 | +1.39% | 2,058,683 |
| Mar 9, 2026 | $22.68 | $23.08 | $22.58 | $23.01 | +0.92% | 1,125,903 |
| Mar 6, 2026 | $22.84 | $23.10 | $22.70 | $22.80 | +1.74% | 1,102,633 |
| Mar 5, 2026 | $22.80 | $22.95 | $22.38 | $22.41 | -1.80% | 1,590,339 |
| Mar 4, 2026 | $23.59 | $23.59 | $22.78 | $22.82 | -2.31% | 1,500,812 |
| Mar 3, 2026 | $23.26 | $23.52 | $22.92 | $23.36 | -2.50% | 2,118,533 |
| Mar 2, 2026 | $23.98 | $24.03 | $23.80 | $23.96 | -1.72% | 1,593,472 |
| Feb 27, 2026 | $24.49 | $24.68 | $24.38 | $24.38 | +0.99% | 1,502,680 |
| Feb 26, 2026 | $23.90 | $24.19 | $23.60 | $24.14 | -2.46% | 4,748,023 |
| Feb 25, 2026 | $24.82 | $25.15 | $24.52 | $24.75 | -1.94% | 2,750,284 |
| Feb 24, 2026 | $24.93 | $25.25 | $24.67 | $25.24 | -0.08% | 2,597,561 |
| Feb 23, 2026 | $25.28 | $25.42 | $24.97 | $25.26 | -0.12% | 2,100,261 |
| Feb 20, 2026 | $25.05 | $25.42 | $25.00 | $25.29 | -0.63% | 2,582,692 |
| Feb 19, 2026 | $25.31 | $25.52 | $25.25 | $25.45 | +0.51% | 1,461,945 |
| Feb 18, 2026 | $25.19 | $25.42 | $25.17 | $25.32 | +0.60% | 1,962,237 |
| Feb 17, 2026 | $24.68 | $25.24 | $24.67 | $25.17 | +2.07% | 1,738,446 |
| Feb 13, 2026 | $24.14 | $24.88 | $24.14 | $24.66 | +0.82% | 2,379,945 |
| Feb 12, 2026 | $24.64 | $24.89 | $24.18 | $24.46 | -1.73% | 2,847,756 |
| Feb 11, 2026 | $24.59 | $25.03 | $24.59 | $24.89 | +1.92% | 2,755,158 |
| Feb 10, 2026 | $24.26 | $24.66 | $24.22 | $24.42 | +1.20% | 2,512,645 |
| Feb 9, 2026 | $23.99 | $24.33 | $23.99 | $24.13 | +0.17% | 1,217,459 |
| Feb 6, 2026 | $23.80 | $24.14 | $23.67 | $24.09 | +1.95% | 1,750,079 |
| Feb 5, 2026 | $23.40 | $23.81 | $23.26 | $23.63 | +3.69% | 3,099,168 |
| Feb 4, 2026 | $22.65 | $23.20 | $22.48 | $22.79 | +1.24% | 8,397,437 |
| Feb 3, 2026 | $22.19 | $22.62 | $22.16 | $22.51 | +1.72% | 1,750,222 |
| Feb 2, 2026 | $21.75 | $22.15 | $21.69 | $22.13 | +0.91% | 1,910,844 |
| Jan 30, 2026 | $22.10 | $22.34 | $21.93 | $21.93 | -1.39% | 1,734,170 |
| Jan 29, 2026 | $22.01 | $22.39 | $22.01 | $22.24 | +1.23% | 2,595,374 |
| Jan 28, 2026 | $21.98 | $22.26 | $21.86 | $21.97 | +1.34% | 1,842,466 |
| Jan 27, 2026 | $21.45 | $21.81 | $21.45 | $21.68 | +0.37% | 2,570,525 |
| Jan 26, 2026 | $21.68 | $21.76 | $21.43 | $21.60 | -1.46% | 1,845,456 |
| Jan 23, 2026 | $22.00 | $22.18 | $21.57 | $21.92 | -1.79% | 2,662,360 |
| Jan 22, 2026 | $22.03 | $22.34 | $21.95 | $22.32 | -0.53% | 2,011,188 |
| Jan 21, 2026 | $22.56 | $22.56 | $22.23 | $22.44 | +1.31% | 1,236,340 |
| Jan 20, 2026 | $22.21 | $22.35 | $21.98 | $22.15 | -0.76% | 1,341,546 |
| Jan 16, 2026 | $22.37 | $22.47 | $21.97 | $22.32 | -0.98% | 1,812,111 |
| Jan 15, 2026 | $22.51 | $22.70 | $22.34 | $22.54 | +0.18% | 2,347,189 |
| Jan 14, 2026 | $21.98 | $22.69 | $21.91 | $22.50 | +2.83% | 3,268,938 |
| Jan 13, 2026 | $21.84 | $22.04 | $21.80 | $21.88 | +0.09% | 2,026,043 |
| Jan 12, 2026 | $21.78 | $21.99 | $21.75 | $21.86 | +0.74% | 2,338,359 |
| Jan 9, 2026 | $21.97 | $22.26 | $21.65 | $21.70 | -0.09% | 2,364,010 |
| Jan 8, 2026 | $21.51 | $21.83 | $21.45 | $21.72 | +1.83% | 2,753,519 |
| Jan 7, 2026 | $21.66 | $21.66 | $21.33 | $21.33 | -2.34% | 1,199,159 |
| Jan 6, 2026 | $21.85 | $22.09 | $21.79 | $21.84 | +0.60% | 1,331,311 |
| Jan 5, 2026 | $21.39 | $21.85 | $21.39 | $21.71 | +1.16% | 1,375,000 |
| Jan 2, 2026 | $21.27 | $21.50 | $21.27 | $21.46 | +2.73% | 896,638 |
| Dec 31, 2025 | $20.97 | $21.06 | $20.86 | $20.89 | -1.04% | 2,888,581 |
| Dec 30, 2025 | $21.24 | $21.31 | $21.10 | $21.11 | -0.19% | 1,265,892 |
| Dec 29, 2025 | $21.17 | $21.27 | $21.03 | $21.15 | -0.61% | 1,194,470 |
| Dec 26, 2025 | $21.26 | $21.34 | $21.21 | $21.28 | +0.05% | 1,538,407 |
| Dec 24, 2025 | $21.27 | $21.43 | $21.19 | $21.27 | -0.84% | 964,508 |
| Dec 23, 2025 | $21.27 | $21.50 | $21.22 | $21.45 | +0.80% | 2,457,796 |
| Dec 22, 2025 | $21.29 | $21.29 | $20.88 | $21.28 | +0.05% | 3,396,122 |
| Dec 19, 2025 | $21.41 | $21.62 | $21.27 | $21.27 | -0.65% | 1,787,024 |
| Dec 18, 2025 | $21.18 | $21.66 | $21.18 | $21.41 | +1.18% | 2,300,737 |
| Dec 17, 2025 | $20.98 | $21.20 | $20.75 | $21.16 | +0.52% | 3,206,342 |
| Dec 16, 2025 | $20.75 | $21.07 | $20.73 | $21.05 | 0.00% | 2,017,996 |
| Dec 15, 2025 | $20.92 | $21.08 | $20.86 | $21.05 | -1.82% | 1,497,403 |
| Dec 12, 2025 | $21.65 | $21.68 | $21.28 | $21.44 | +1.95% | 3,165,693 |
| Dec 11, 2025 | $20.98 | $21.20 | $20.77 | $21.03 | +0.77% | 2,119,806 |
| Dec 10, 2025 | $21.02 | $21.02 | $20.71 | $20.87 | -0.10% | 1,455,973 |
| Dec 9, 2025 | $20.97 | $20.98 | $20.82 | $20.89 | -0.76% | 963,744 |
| Dec 8, 2025 | $21.37 | $21.37 | $20.87 | $21.05 | -2.91% | 2,377,214 |
| Dec 5, 2025 | $21.72 | $21.88 | $21.64 | $21.68 | +3.19% | 2,375,848 |
| Dec 4, 2025 | $21.00 | $21.18 | $20.85 | $21.01 | +1.74% | 1,677,692 |
| Dec 3, 2025 | $20.63 | $20.77 | $20.48 | $20.65 | +0.49% | 1,086,957 |
| Dec 2, 2025 | $20.58 | $20.75 | $20.31 | $20.55 | -1.20% | 1,670,301 |
| Dec 1, 2025 | $20.76 | $20.90 | $20.64 | $20.80 | +0.73% | 1,443,521 |
| Nov 28, 2025 | $20.50 | $20.76 | $20.47 | $20.65 | -1.05% | 1,248,947 |
| Nov 26, 2025 | $20.49 | $20.92 | $20.49 | $20.87 | +1.61% | 1,902,803 |
| Nov 25, 2025 | $19.78 | $20.67 | $19.78 | $20.54 | +4.42% | 3,230,717 |
| Nov 24, 2025 | $19.35 | $19.71 | $19.23 | $19.67 | +2.34% | 2,424,644 |
| Nov 21, 2025 | $18.88 | $19.35 | $18.88 | $19.22 | +1.42% | 1,712,214 |
| Nov 20, 2025 | $19.67 | $19.73 | $18.93 | $18.95 | -0.11% | 1,852,261 |
| Nov 19, 2025 | $18.88 | $19.05 | $18.82 | $18.97 | +0.21% | 1,259,870 |
| Nov 18, 2025 | $18.63 | $19.08 | $18.63 | $18.93 | +0.37% | 1,252,102 |
| Nov 17, 2025 | $18.70 | $19.00 | $18.65 | $18.86 | -0.42% | 1,419,191 |
| Nov 14, 2025 | $18.74 | $19.13 | $18.74 | $18.94 | -0.37% | 1,428,810 |
| Nov 13, 2025 | $19.27 | $19.40 | $18.99 | $19.01 | -1.81% | 720,808 |
| Nov 12, 2025 | $19.29 | $19.40 | $19.14 | $19.36 | +1.15% | 860,004 |
| Nov 11, 2025 | $19.05 | $19.19 | $18.98 | $19.14 | +1.16% | 1,430,584 |
| Nov 10, 2025 | $19.09 | $19.22 | $18.91 | $18.92 | +0.42% | 1,302,514 |
| Nov 7, 2025 | $18.36 | $18.87 | $18.31 | $18.84 | -0.32% | 2,023,829 |
| Nov 6, 2025 | $18.92 | $19.17 | $18.87 | $18.90 | +0.05% | 1,179,069 |
| Nov 5, 2025 | $18.68 | $19.00 | $18.67 | $18.89 | +0.96% | 1,653,882 |
| Nov 4, 2025 | $18.58 | $18.82 | $18.52 | $18.71 | -0.58% | 1,551,554 |
| Nov 3, 2025 | $18.68 | $18.94 | $18.68 | $18.82 | +1.24% | 1,660,862 |
| Oct 31, 2025 | $18.41 | $18.64 | $18.18 | $18.59 | -0.80% | 2,051,545 |
| Oct 30, 2025 | $18.48 | $18.85 | $18.20 | $18.74 | -1.73% | 1,922,334 |
| Oct 29, 2025 | $19.32 | $19.38 | $19.03 | $19.07 | -0.78% | 627,828 |
| Oct 28, 2025 | $19.09 | $19.24 | $18.93 | $19.22 | -0.72% | 862,884 |
| Oct 27, 2025 | $19.32 | $19.48 | $19.29 | $19.36 | +0.78% | 908,766 |
| Oct 24, 2025 | $19.27 | $19.27 | $19.07 | $19.21 | +0.31% | 448,716 |
| Oct 23, 2025 | $19.11 | $19.31 | $19.02 | $19.15 | +0.90% | 773,780 |
| Oct 22, 2025 | $18.97 | $19.05 | $18.84 | $18.98 | -0.16% | 1,154,416 |
| Oct 21, 2025 | $19.10 | $19.27 | $18.85 | $19.01 | -0.47% | 1,460,100 |
| Oct 20, 2025 | $19.21 | $19.26 | $19.05 | $19.10 | – | 902,675 |
Seasonality
ZTO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 4.5% | 0.8% | 6.1% | 0.7% | 0.2% | 1.3% | -3.1% | -0.2% | -3.1% | 5.0% | -0.0% |
| Months up | 6 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 5.0% | 11.2% | 3.2% | 3.3% | -13.6% | 1.2% | 7.3% | -11.9% | -8.3% | 3.8% | ||
| 2025 | -4.6% | 3.9% | 2.3% | -4.9% | -4.9% | 0.9% | 10.9% | -7.6% | 5.5% | -3.2% | 11.1% | 1.2% |
| 2024 | -23.1% | 17.3% | 9.1% | 3.3% | 8.6% | -9.0% | -8.7% | 13.1% | 17.4% | -6.7% | -17.8% | 2.9% |
| 2023 | 6.1% | -15.6% | 19.1% | -2.2% | -8.8% | -0.6% | 10.8% | -9.6% | -3.9% | -2.5% | -5.3% | -4.7% |
| 2022 | 6.4% | -2.0% | -15.1% | 11.1% | -2.1% | 1.9% | -6.8% | 1.8% | -7.8% | -29.7% | 48.4% | 7.2% |
| 2021 | 13.4% | 2.0% | -13.6% | 11.3% | -0.2% | -5.4% | -10.8% | 4.2% | 8.7% | -4.3% | 7.8% | -10.7% |
| 2020 | -7.0% | 8.0% | 12.9% | 13.6% | 9.6% | 12.5% | 0.9% | -9.5% | -10.8% | -3.1% | -2.6% | 3.3% |
| 2019 | 8.1% | 16.1% | -6.8% | 9.0% | -9.5% | 6.0% | 2.8% | 4.4% | 4.0% | 3.1% | -3.3% | 9.7% |
| 2018 | -0.3% | 0.4% | -4.3% | 10.1% | 24.8% | -2.9% | -0.8% | -6.9% | -10.2% | -2.1% | 5.8% | -7.8% |
| 2017 | 3.3% | 3.4% | 1.6% | 6.4% | 2.6% | -2.3% | 7.3% | -8.9% | 2.9% | 13.9% | 0.4% | -1.3% |