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

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	18.42	18.42	17.80	18.17	3,941,469	18.17
4/03/2025	19.27	19.40	19.07	19.11	1,944,321	19.11
4/02/2025	19.73	19.82	19.33	19.48	1,940,178	19.48
4/01/2025	19.90	20.06	19.75	19.83	1,268,696	19.83
3/31/2025	19.51	19.84	19.46	19.84	2,511,102	19.84
3/28/2025	19.82	20.14	19.78	19.82	1,687,373	19.82
3/27/2025	19.81	20.26	19.81	20.21	1,466,334	20.21
3/26/2025	20.12	20.18	19.79	19.88	2,239,381	19.88
3/25/2025	20.00	20.13	19.79	19.82	1,518,943	19.82
3/24/2025	19.89	20.28	19.83	19.98	1,563,480	19.98
3/21/2025	20.07	20.22	19.95	20.05	2,701,617	20.05
3/20/2025	20.50	20.70	20.02	20.14	4,347,911	20.14
3/19/2025	21.90	22.01	21.27	21.76	5,667,925	21.76
3/18/2025	21.00	21.39	20.73	21.30	4,529,692	21.30
3/17/2025	20.30	20.86	19.97	20.73	3,676,178	20.73
3/14/2025	20.00	20.45	19.96	19.97	3,792,896	19.97
3/13/2025	19.15	19.57	19.05	19.41	6,088,282	19.41
3/12/2025	19.25	19.64	19.13	19.19	3,929,848	19.19
3/11/2025	20.31	20.56	19.55	19.66	3,520,482	19.66
3/10/2025	20.23	20.59	19.89	20.01	1,859,299	20.01
3/07/2025	20.30	20.44	19.98	20.12	2,158,044	20.12
3/06/2025	20.65	20.83	20.20	20.50	3,426,950	20.50
3/05/2025	20.54	20.87	20.37	20.80	3,029,700	20.80
3/04/2025	20.34	20.68	20.16	20.59	2,512,856	20.59
3/03/2025	19.70	20.00	19.59	19.83	2,804,210	19.83
2/28/2025	19.27	19.64	19.25	19.39	1,682,468	19.39
2/27/2025	19.53	19.90	19.44	19.67	1,334,757	19.67
2/26/2025	19.80	19.93	19.46	19.53	1,905,835	19.53
2/25/2025	19.65	19.80	19.51	19.59	1,989,803	19.59
2/24/2025	19.96	20.07	19.62	19.81	2,568,786	19.81
2/21/2025	21.12	21.25	20.76	20.78	4,596,753	20.78
2/20/2025	20.40	21.06	20.36	20.59	2,125,612	20.59
2/19/2025	19.83	20.03	19.77	20.00	2,291,381	20.00
2/18/2025	20.23	20.29	19.72	19.78	1,798,591	19.78
2/14/2025	20.22	20.31	19.98	20.09	1,893,538	20.09
2/13/2025	19.30	19.94	19.30	19.93	3,054,215	19.93
2/12/2025	19.33	19.68	19.21	19.64	1,872,427	19.64
2/11/2025	18.95	19.08	18.60	18.93	1,485,079	18.93
2/10/2025	19.45	19.70	19.36	19.66	1,523,971	19.66
2/07/2025	19.32	19.42	19.11	19.23	2,045,408	19.23
2/06/2025	19.25	19.25	18.94	19.10	2,112,867	19.10
2/05/2025	18.98	19.20	18.93	18.96	3,258,463	18.96
2/04/2025	18.74	18.94	18.62	18.80	2,037,936	18.80
2/03/2025	18.28	18.72	18.20	18.43	2,224,580	18.43
1/31/2025	19.01	19.07	18.55	18.66	2,308,946	18.66
1/30/2025	18.36	19.12	18.30	19.08	2,783,199	19.08
1/29/2025	19.02	19.21	18.55	18.56	2,005,209	18.56
1/28/2025	19.12	19.26	18.93	19.01	2,211,807	19.01
1/27/2025	18.75	19.16	18.75	19.03	2,315,935	19.03
1/24/2025	18.76	18.76	18.28	18.68	8,662,519	18.68
1/23/2025	18.51	18.67	18.45	18.46	2,087,758	18.46
1/22/2025	19.30	19.35	18.61	18.76	5,196,483	18.76
1/21/2025	19.45	19.54	19.09	19.22	1,794,780	19.22
1/17/2025	19.08	19.24	18.98	19.09	2,103,412	19.09
1/16/2025	18.65	18.86	18.49	18.81	2,264,608	18.81
1/15/2025	18.48	18.71	18.25	18.35	1,692,819	18.35
1/14/2025	18.68	18.78	18.49	18.55	1,856,152	18.55
1/13/2025	18.08	18.34	17.98	18.10	1,585,123	18.10
1/10/2025	18.36	18.50	17.89	17.93	2,777,311	17.93
1/08/2025	18.88	18.97	18.71	18.93	2,959,075	18.93
1/07/2025	18.94	19.12	18.89	19.09	968,677	19.09
1/06/2025	19.19	19.37	18.87	18.91	2,496,350	18.91