Free Trial

ZTO Express (Cayman) (ZTO) Stock Chart & Stock Price History

→ We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (From Paradigm Press) (Ad)
Free ZTO Stock Alerts
$23.66
-0.19 (-0.80%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends

ZTO Express (Cayman) Stock Price Performance

5 Day
Performance
+2.25%
1 Month
Performance
+15.87%
3 Month
Performance
+17.48%
6 Month
Performance
+11.03%
Year-To-Date
Performance
+11.18%
1 Year
Performance
-13.93%
Receive ZTO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZTO Express (Cayman) and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.
Click here to get all the details.

ZTO Stock Chart for Saturday, June, 8, 2024

ZTO Chart by TradingView

ZTO Express (Cayman) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$23.85$23.66
-0.80%		$24.07$23.532.12 million shs$14.36 billion
06/06/2024$23.51$23.85
+1.47%		$23.87$23.451.85 million shs$14.47 billion
06/05/2024$23.31$23.51
+0.86%		$23.66$23.111.79 million shs$14.26 billion
06/04/2024$23.14$23.31
+0.71%		$23.66$23.223.32 million shs$14.14 billion
06/03/2024$22.79$23.14
+1.54%		$23.69$23.042.71 million shs$14.04 billion
05/31/2024$23.85$22.79
-4.44%		$23.52$22.744.63 million shs$13.83 billion
05/30/2024$24.05$23.85
-0.83%		$23.97$23.533.36 million shs$14.47 billion
05/29/2024$24.66$24.05
-2.47%		$24.41$23.752.57 million shs$14.59 billion
05/28/2024$24.08$24.66
+2.41%		$24.68$24.063.42 million shs$14.96 billion
05/27/2024$24.08$24.08$24.50$23.823.49 million shs$14.61 billion
05/24/2024$24.51$24.06
-1.84%		$24.50$23.823.49 million shs$14.60 billion
05/23/2024$24.75$24.51
-0.97%		$24.74$24.363.81 million shs$14.87 billion
05/22/2024$24.76$24.75
-0.02%		$25.03$24.525.95 million shs$15.02 billion
05/21/2024$24.57$24.76
+0.77%		$25.12$24.634.35 million shs$15.02 billion
05/20/2024$24.59$24.57
-0.10%		$24.70$23.823.73 million shs$14.91 billion
05/17/2024$23.55$24.60
+4.46%		$24.74$23.887.10 million shs$14.93 billion
05/16/2024$21.41$23.55
+10.00%		$23.92$22.2511.78 million shs$14.29 billion
05/15/2024$21.55$21.41
-0.65%		$21.66$21.204.11 million shs$12.99 billion
05/14/2024$21.77$21.55
-1.01%		$21.82$21.444.86 million shs$13.08 billion
05/13/2024$20.85$21.77
+4.41%		$22.16$21.153.82 million shs$13.21 billion
05/10/2024$21.03$20.86
-0.78%		$21.06$20.701.97 million shs$12.66 billion
05/09/2024$20.42$21.03
+2.96%		$21.13$20.733.96 million shs$12.76 billion
05/08/2024$20.56$20.42
-0.68%		$20.65$20.312.90 million shs$12.39 billion
05/07/2024$21.41$20.56
-3.97%		$21.06$20.304.61 million shs$12.48 billion
05/06/2024$21.48$21.41
-0.33%		$21.83$21.283.43 million shs$12.99 billion
05/03/2024$21.62$21.46
-0.74%		$21.71$21.284.90 million shs$13.02 billion
05/02/2024$21.07$21.62
+2.61%		$21.85$21.492.79 million shs$13.12 billion
05/01/2024$20.99$21.07
+0.41%		$21.25$20.931.26 million shs$12.78 billion
04/30/2024$21.35$20.99
-1.71%		$21.25$20.912.27 million shs$12.73 billion
04/29/2024$21.61$21.35
-1.20%		$21.47$21.115.28 million shs$12.95 billion
04/26/2024$21.22$21.62
+1.89%		$21.92$21.552.93 million shs$13.12 billion
04/25/2024$21.07$21.22
+0.71%		$21.37$20.923.96 million shs$12.88 billion
04/24/2024$20.25$21.07
+4.05%		$21.24$20.597.27 million shs$12.78 billion
04/23/2024$20.11$20.25
+0.70%		$20.30$20.095.40 million shs$12.29 billion
04/22/2024$19.94$20.11
+0.85%		$20.31$19.9311.56 million shs$12.20 billion
04/19/2024$20.00$19.94
-0.30%		$19.95$19.663.16 million shs$12.10 billion
04/18/2024$19.31$20.00
+3.57%		$20.01$19.684.65 million shs$12.14 billion
04/17/2024$19.36$19.31
-0.26%		$19.52$19.258.82 million shs$11.72 billion
04/16/2024$19.54$19.36
-0.92%		$19.50$19.215.08 million shs$11.75 billion
04/15/2024$19.26$19.54
+1.45%		$19.67$19.383.42 million shs$11.86 billion
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
04/12/2024$20.16$19.28
-4.37%		$19.82$19.263.53 million shs$11.70 billion
04/11/2024$20.42$20.16
-1.27%		$20.57$20.043.38 million shs$12.23 billion
04/10/2024$20.50$20.42
-0.39%		$20.62$20.323.18 million shs$12.39 billion
04/09/2024$20.71$20.50
-1.01%		$20.75$20.195.86 million shs$12.44 billion
04/08/2024$20.90$20.71
-0.91%		$21.08$20.717.70 million shs$12.57 billion
04/05/2024$21.34$20.91
-1.99%		$21.17$20.684.46 million shs$12.69 billion
04/04/2024$21.57$21.34
-1.09%		$21.76$21.311.50 million shs$12.95 billion
04/03/2024$22.04$21.57
-2.13%		$21.97$21.493.42 million shs$13.09 billion
04/02/2024$21.45$22.04
+2.75%		$22.26$21.764.99 million shs$13.37 billion
04/01/2024$20.94$21.45
+2.44%		$21.51$21.131.85 million shs$13.02 billion
03/29/2024$20.94$20.94$21.55$20.934.04 million shs$12.71 billion
03/28/2024$21.27$20.94
-1.53%		$21.55$20.934.03 million shs$12.71 billion
03/27/2024$21.03$21.27
+1.14%		$21.53$20.923.20 million shs$12.90 billion
03/26/2024$21.10$21.03
-0.36%		$21.34$20.744.76 million shs$12.76 billion
03/25/2024$21.02$21.10
+0.38%		$21.44$20.956.22 million shs$12.80 billion
03/22/2024$21.65$21.02
-2.91%		$21.19$20.546.88 million shs$12.75 billion
03/21/2024$22.61$21.65
-4.25%		$22.51$21.228.37 million shs$13.14 billion
03/20/2024$21.66$22.61
+4.41%		$22.82$21.818.97 million shs$13.72 billion
03/19/2024$21.68$21.66
-0.12%		$21.87$21.314.15 million shs$13.14 billion
03/18/2024$21.81$21.68
-0.60%		$22.39$21.585.58 million shs$13.15 billion
03/15/2024$21.57$21.84
+1.23%		$21.91$21.625.23 million shs$13.25 billion
03/14/2024$21.66$21.57
-0.42%		$21.75$21.397.98 million shs$13.09 billion
03/13/2024$20.94$21.66
+3.44%		$22.01$21.568.37 million shs$13.14 billion
03/12/2024$20.10$20.94
+4.18%		$21.41$20.666.93 million shs$12.71 billion
03/11/2024$20.14$20.10
-0.20%		$20.46$19.932.42 million shs$12.20 billion
03/08/2024$20.07$20.14
+0.35%		$20.41$19.883.18 million shs$12.22 billion
03/07/2024$20.43$20.07
-1.76%		$20.63$19.933.83 million shs$12.18 billion

Related Companies:
This page (NYSE:ZTO) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored