ZTO Express (Cayman) Stock Price History
NYSE: ZTOIndustrialsTrucking Freight/Courier ServicesUSD
20.15+0.25 (+1.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZTO price history at a glance
The price history for ZTO Express (Cayman) (ZTO) on this page begins on October 24, 2016, when the stock closed at $16.99; it most recently closed at $20.15 on October 5, 2026. The highest price in this record is $38.99, reached on July 6, 2020; the latest close is 48.3% below that peak. Across the 9 complete calendar years in the table, ZTO finished higher in 5 and lower in 4. Its best year was 2019 (+44.2%) and its worst was 2023 (-20.8%).
Over roughly 10 years the share price changed +18.6%, a 1.7% compound annual price return (excluding dividends). In the last 12 months alone, ZTO has gained 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $38.99
- Date of high
- Jul 6, 2020
- Low since 2016
- $11.14
- Date of low
- Mar 6, 2017
- 52-week high
- $26.20
- 52-week low
- $18.11
- IPO year
- 2016
- Last close
- $20.15
ZTO returns
1 week
+3.33%
1 month
-2.75%
3 months
-15.44%
6 months
-18.62%
Year to date
-3.54%
1 year
+5.61%
3 years
-16.56%
5 years
-35.52%
ZTO price return, excluding dividends.
ZTO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.15 | -6.10% |
| 2025 | 21.46 | +11.31% |
| 2024 | 19.28 | -9.40% |
| 2023 | 21.28 | -20.80% |
| 2022 | 26.87 | -4.78% |
| 2021 | 28.22 | -3.22% |
| 2020 | 29.16 | +25.15% |
| 2019 | 23.30 | +44.18% |
| 2018 | 16.16 | +1.96% |
| 2017 | 15.85 | +31.32% |
| 2016* | 12.07 | -28.96% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ZTO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.03 | 20.28 | 20.00 | 20.15 | +1.26% | |
| 19.53 | 19.90 | 19.72 | 19.90 | +1.12% | |
| 19.64 | 19.78 | 19.61 | 19.68 | -0.10% | |
| 19.49 | 19.72 | 19.41 | 19.70 | +1.03% | |
| 19.45 | 19.57 | 19.38 | 19.50 | +0.57% | |
| 19.45 | 19.54 | 19.38 | 19.39 | -0.15% | |
| 19.34 | 19.57 | 19.34 | 19.42 | -0.92% | |
| 19.65 | 19.68 | 19.34 | 19.60 | -0.36% | |
| 19.65 | 19.75 | 19.57 | 19.67 | +0.92% | |
| 19.46 | 19.53 | 19.39 | 19.49 | +0.10% | |
| 19.85 | 19.89 | 19.43 | 19.47 | -0.71% | |
| 19.76 | 19.77 | 19.54 | 19.61 | -1.16% | |
| 19.80 | 19.99 | 19.67 | 19.84 | +2.01% | |
| 20.03 | 20.09 | 18.95 | 19.45 | -7.20% | |
| 20.94 | 21.04 | 20.79 | 20.96 | +0.48% | |
| 20.60 | 20.95 | 20.59 | 20.86 | +3.22% | |
| 20.39 | 20.46 | 20.18 | 20.21 | -1.03% | |
| 20.66 | 20.75 | 20.41 | 20.42 | -2.30% | |
| 20.64 | 20.99 | 20.64 | 20.90 | +1.41% | |
| 20.71 | 20.89 | 20.55 | 20.61 | -1.15% | |
| 21.02 | 21.11 | 20.70 | 20.85 | +0.63% | |
| 20.83 | 20.91 | 20.66 | 20.72 | -0.58% | |
| 20.78 | 20.94 | 20.72 | 20.84 | -0.53% | |
| 21.07 | 21.30 | 20.95 | 20.95 | +0.19% | |
| 20.49 | 20.93 | 20.36 | 20.91 | -0.24% | |
| 20.98 | 21.08 | 20.95 | 20.96 | -0.47% | |
| 21.03 | 21.15 | 21.01 | 21.06 | -0.52% | |
| 21.49 | 21.56 | 21.17 | 21.17 | -1.53% | |
| 21.28 | 21.57 | 21.13 | 21.50 | +1.46% | |
| 21.20 | 21.27 | 21.04 | 21.19 | -0.61% | |
| 21.02 | 21.53 | 21.02 | 21.32 | -0.37% | |
| 21.10 | 21.42 | 21.04 | 21.40 | +0.56% | |
| 21.29 | 21.32 | 21.13 | 21.28 | -0.42% | |
| 21.65 | 21.73 | 21.32 | 21.37 | -0.05% | |
| 21.10 | 21.40 | 20.94 | 21.38 | -0.60% | |
| 21.50 | 22.17 | 21.22 | 21.51 | -7.00% | |
| 23.14 | 23.32 | 22.99 | 23.13 | +0.96% | |
| 22.94 | 23.02 | 22.81 | 22.91 | +0.04% | |
| 22.89 | 22.99 | 22.79 | 22.90 | -0.09% | |
| 23.13 | 23.31 | 22.76 | 22.92 | -0.95% | |
| 23.01 | 23.14 | 22.40 | 23.14 | -0.04% | |
| 23.44 | 23.63 | 23.10 | 23.15 | -3.26% | |
| 23.53 | 23.93 | 23.41 | 23.93 | +1.40% | |
| 23.60 | 23.93 | 23.39 | 23.60 | -1.95% | |
| 24.05 | 24.15 | 23.78 | 24.07 | +1.60% | |
| 23.98 | 23.98 | 23.49 | 23.69 | -1.21% | |
| 24.26 | 24.27 | 23.87 | 23.98 | -2.60% | |
| 24.77 | 24.77 | 24.41 | 24.62 | +2.50% | |
| 23.62 | 24.11 | 23.62 | 24.02 | +0.67% | |
| 24.05 | 24.05 | 23.52 | 23.86 | -0.17% | |
| 23.89 | 24.20 | 23.75 | 23.90 | -0.13% | |
| 23.95 | 24.08 | 23.66 | 23.93 | +0.29% | |
| 24.14 | 24.14 | 23.70 | 23.86 | -0.50% | |
| 24.01 | 24.17 | 23.90 | 23.98 | -0.25% | |
| 24.19 | 24.26 | 23.92 | 24.04 | -0.25% | |
| 23.71 | 24.23 | 23.71 | 24.10 | +0.42% | |
| 24.14 | 24.15 | 23.93 | 24.00 | -0.62% | |
| 24.16 | 24.36 | 24.11 | 24.15 | +0.96% | |
| 24.03 | 24.10 | 23.78 | 23.92 | -2.72% | |
| 24.62 | 24.78 | 24.45 | 24.59 | +0.16% | |
| 24.49 | 24.65 | 24.25 | 24.55 | +2.16% | |
| 24.23 | 24.27 | 24.01 | 24.03 | 0.00% | |
| 24.04 | 24.19 | 23.94 | 24.03 | +0.84% | |
| 23.68 | 24.03 | 23.68 | 23.83 | +1.62% | |
| 23.59 | 23.63 | 23.36 | 23.45 | +0.99% | |
| 23.47 | 23.47 | 23.14 | 23.22 | +0.22% | |
| 23.00 | 23.26 | 22.91 | 23.17 | +0.61% | |
| 23.23 | 23.24 | 22.83 | 23.03 | -0.22% | |
| 23.15 | 23.29 | 22.99 | 23.08 | +1.32% | |
| 22.60 | 23.08 | 22.44 | 22.78 | +1.79% | |
| 22.19 | 22.46 | 21.98 | 22.38 | +0.90% | |
| 21.97 | 22.27 | 21.97 | 22.18 | +1.23% | |
| 21.74 | 22.04 | 21.74 | 21.91 | +0.50% | |
| 21.68 | 21.86 | 21.47 | 21.80 | -0.73% | |
| 21.73 | 22.05 | 21.73 | 21.96 | -0.09% | |
| 21.83 | 22.16 | 21.83 | 21.98 | -1.12% | |
| 21.69 | 22.39 | 21.69 | 22.23 | +1.05% | |
| 21.87 | 22.08 | 21.81 | 22.00 | -1.03% | |
| 22.82 | 22.82 | 22.15 | 22.23 | -1.59% | |
| 22.72 | 22.72 | 22.38 | 22.59 | -1.27% | |
| 22.59 | 22.99 | 22.51 | 22.88 | +0.22% | |
| 22.73 | 23.02 | 22.73 | 22.83 | +1.42% | |
| 22.80 | 22.80 | 22.41 | 22.51 | +0.31% | |
| 22.28 | 22.53 | 22.28 | 22.44 | +2.28% | |
| 22.15 | 22.36 | 21.87 | 21.94 | -0.72% | |
| 22.41 | 22.42 | 22.09 | 22.10 | -0.81% | |
| 22.58 | 22.58 | 22.24 | 22.28 | -1.02% | |
| 22.80 | 22.80 | 22.40 | 22.51 | -0.57% | |
| 22.57 | 22.81 | 22.54 | 22.64 | +0.22% | |
| 22.50 | 22.79 | 22.46 | 22.59 | +0.85% | |
| 22.19 | 22.52 | 22.13 | 22.40 | +1.27% | |
| 22.12 | 22.17 | 22.03 | 22.12 | -0.54% | |
| 22.43 | 22.60 | 22.18 | 22.24 | -1.16% | |
| 22.42 | 22.71 | 22.24 | 22.50 | -0.92% | |
| 22.68 | 22.92 | 22.58 | 22.71 | -1.22% | |
| 22.28 | 23.03 | 22.09 | 22.99 | +0.70% | |
| 22.98 | 23.18 | 22.45 | 22.83 | -1.68% | |
| 22.67 | 23.25 | 22.39 | 23.22 | -1.40% | |
| 23.40 | 23.65 | 23.07 | 23.55 | 0.00% | |
| 23.58 | 23.58 | 23.19 | 23.55 | -0.80% | |
| 23.44 | 23.85 | 23.13 | 23.74 | -0.54% | |
| 24.33 | 24.33 | 23.53 | 23.87 | -3.24% | |
| 24.72 | 24.83 | 24.44 | 24.67 | -0.76% | |
| 25.01 | 25.11 | 24.58 | 24.86 | -0.60% | |
| 25.02 | 25.27 | 24.97 | 25.01 | -0.16% | |
| 25.09 | 25.16 | 24.84 | 25.05 | -1.07% | |
| 25.70 | 25.79 | 25.32 | 25.32 | -2.16% | |
| 25.48 | 25.91 | 25.47 | 25.88 | +2.01% | |
| 25.24 | 25.50 | 24.97 | 25.37 | +1.56% | |
| 25.13 | 25.21 | 24.91 | 24.98 | -0.64% | |
| 25.68 | 25.84 | 25.09 | 25.14 | -1.76% | |
| 25.27 | 25.63 | 25.10 | 25.59 | +0.87% | |
| 25.57 | 25.57 | 25.23 | 25.37 | -0.98% | |
| 25.55 | 25.73 | 25.39 | 25.62 | +0.79% | |
| 25.75 | 25.89 | 25.30 | 25.42 | -1.20% | |
| 25.86 | 25.97 | 25.66 | 25.73 | +0.86% | |
| 25.70 | 25.86 | 25.39 | 25.51 | -0.08% | |
| 25.73 | 25.86 | 25.51 | 25.53 | +0.04% | |
| 25.55 | 25.93 | 25.38 | 25.52 | +0.91% | |
| 25.08 | 25.33 | 25.08 | 25.29 | +0.76% | |
| 25.13 | 25.35 | 24.76 | 25.10 | -0.79% | |
| 25.33 | 25.63 | 25.07 | 25.30 | +0.88% | |
| 25.37 | 25.60 | 25.05 | 25.08 | +0.56% | |
| 25.00 | 25.07 | 24.81 | 24.94 | -0.64% | |
| 24.95 | 25.16 | 24.91 | 25.10 | +1.37% | |
| 24.77 | 25.01 | 24.72 | 24.76 | +1.19% | |
| 24.52 | 24.76 | 24.42 | 24.47 | -0.37% | |
| 23.64 | 24.57 | 23.12 | 24.56 | -1.01% | |
| 24.90 | 24.91 | 24.55 | 24.81 | -0.56% | |
| 24.87 | 25.17 | 24.83 | 24.95 | 0.00% | |
| 24.72 | 25.00 | 24.30 | 24.95 | +0.60% | |
| 24.93 | 24.95 | 24.65 | 24.80 | -1.47% | |
| 24.19 | 25.24 | 23.94 | 25.17 | +3.54% | |
| 24.24 | 24.51 | 24.19 | 24.31 | +1.04% | |
| 23.96 | 24.27 | 23.96 | 24.06 | +0.17% | |
| 24.30 | 24.31 | 23.95 | 24.02 | -1.23% | |
| 25.00 | 25.00 | 24.17 | 24.32 | -3.76% | |
| 25.00 | 25.41 | 24.85 | 25.27 | +1.36% | |
| 24.58 | 24.96 | 24.40 | 24.93 | +1.92% | |
| 25.19 | 25.35 | 24.35 | 24.46 | -3.21% | |
| 24.31 | 25.31 | 23.85 | 25.27 | -0.94% | |
| 24.88 | 26.20 | 24.88 | 25.51 | +7.50% | |
| 23.48 | 23.95 | 23.25 | 23.73 | -0.25% | |
| 24.16 | 24.16 | 23.70 | 23.79 | -1.04% | |
| 24.12 | 24.34 | 24.01 | 24.04 | +2.34% | |
| 23.43 | 23.73 | 23.37 | 23.49 | -0.47% | |
| 23.63 | 23.76 | 23.42 | 23.60 | +1.16% | |
| 23.17 | 23.68 | 23.17 | 23.33 | +1.39% | |
| 22.68 | 23.08 | 22.58 | 23.01 | +0.92% | |
| 22.84 | 23.10 | 22.70 | 22.80 | +1.74% | |
| 22.80 | 22.95 | 22.38 | 22.41 | -1.80% | |
| 23.59 | 23.59 | 22.78 | 22.82 | -2.31% | |
| 23.26 | 23.52 | 22.92 | 23.36 | -2.50% | |
| 23.98 | 24.03 | 23.80 | 23.96 | -1.72% | |
| 24.49 | 24.68 | 24.38 | 24.38 | +0.99% | |
| 23.90 | 24.19 | 23.60 | 24.14 | -2.46% | |
| 24.82 | 25.15 | 24.52 | 24.75 | -1.94% | |
| 24.93 | 25.25 | 24.67 | 25.24 | -0.08% | |
| 25.28 | 25.42 | 24.97 | 25.26 | -0.12% | |
| 25.05 | 25.42 | 25.00 | 25.29 | -0.63% | |
| 25.31 | 25.52 | 25.25 | 25.45 | +0.51% | |
| 25.19 | 25.42 | 25.17 | 25.32 | +0.60% | |
| 24.68 | 25.24 | 24.67 | 25.17 | +2.07% | |
| 24.14 | 24.88 | 24.14 | 24.66 | +0.82% | |
| 24.64 | 24.89 | 24.18 | 24.46 | -1.73% | |
| 24.59 | 25.03 | 24.59 | 24.89 | +1.92% | |
| 24.26 | 24.66 | 24.22 | 24.42 | +1.20% | |
| 23.99 | 24.33 | 23.99 | 24.13 | +0.17% | |
| 23.80 | 24.14 | 23.67 | 24.09 | +1.95% | |
| 23.40 | 23.81 | 23.26 | 23.63 | +3.69% | |
| 22.65 | 23.20 | 22.48 | 22.79 | +1.24% | |
| 22.19 | 22.62 | 22.16 | 22.51 | +1.72% | |
| 21.75 | 22.15 | 21.69 | 22.13 | +0.91% | |
| 22.10 | 22.34 | 21.93 | 21.93 | -1.39% | |
| 22.01 | 22.39 | 22.01 | 22.24 | +1.23% | |
| 21.98 | 22.26 | 21.86 | 21.97 | +1.34% | |
| 21.45 | 21.81 | 21.45 | 21.68 | +0.37% | |
| 21.68 | 21.76 | 21.43 | 21.60 | -1.46% | |
| 22.00 | 22.18 | 21.57 | 21.92 | -1.79% | |
| 22.03 | 22.34 | 21.95 | 22.32 | -0.53% | |
| 22.56 | 22.56 | 22.23 | 22.44 | +1.31% | |
| 22.21 | 22.35 | 21.98 | 22.15 | -0.76% | |
| 22.37 | 22.47 | 21.97 | 22.32 | -0.98% | |
| 22.51 | 22.70 | 22.34 | 22.54 | +0.18% | |
| 21.98 | 22.69 | 21.91 | 22.50 | +2.83% | |
| 21.84 | 22.04 | 21.80 | 21.88 | +0.09% | |
| 21.78 | 21.99 | 21.75 | 21.86 | +0.74% | |
| 21.97 | 22.26 | 21.65 | 21.70 | -0.09% | |
| 21.51 | 21.83 | 21.45 | 21.72 | +1.83% | |
| 21.66 | 21.66 | 21.33 | 21.33 | -2.34% | |
| 21.85 | 22.09 | 21.79 | 21.84 | +0.60% | |
| 21.39 | 21.85 | 21.39 | 21.71 | +1.16% | |
| 21.27 | 21.50 | 21.27 | 21.46 | +2.73% | |
| 20.97 | 21.06 | 20.86 | 20.89 | -1.04% | |
| 21.24 | 21.31 | 21.10 | 21.11 | -0.19% | |
| 21.17 | 21.27 | 21.03 | 21.15 | -0.61% | |
| 21.26 | 21.34 | 21.21 | 21.28 | +0.05% | |
| 21.27 | 21.43 | 21.19 | 21.27 | -0.84% | |
| 21.27 | 21.50 | 21.22 | 21.45 | +0.80% | |
| 21.29 | 21.29 | 20.88 | 21.28 | +0.05% | |
| 21.41 | 21.62 | 21.27 | 21.27 | -0.65% | |
| 21.18 | 21.66 | 21.18 | 21.41 | +1.18% | |
| 20.98 | 21.20 | 20.75 | 21.16 | +0.52% | |
| 20.75 | 21.07 | 20.73 | 21.05 | 0.00% | |
| 20.92 | 21.08 | 20.86 | 21.05 | -1.82% | |
| 21.65 | 21.68 | 21.28 | 21.44 | +1.95% | |
| 20.98 | 21.20 | 20.77 | 21.03 | +0.77% | |
| 21.02 | 21.02 | 20.71 | 20.87 | -0.10% | |
| 20.97 | 20.98 | 20.82 | 20.89 | -0.76% | |
| 21.37 | 21.37 | 20.87 | 21.05 | -2.91% | |
| 21.72 | 21.88 | 21.64 | 21.68 | +3.19% | |
| 21.00 | 21.18 | 20.85 | 21.01 | +1.74% | |
| 20.63 | 20.77 | 20.48 | 20.65 | +0.49% | |
| 20.58 | 20.75 | 20.31 | 20.55 | -1.20% | |
| 20.76 | 20.90 | 20.64 | 20.80 | +0.73% | |
| 20.50 | 20.76 | 20.47 | 20.65 | -1.05% | |
| 20.49 | 20.92 | 20.49 | 20.87 | +1.61% | |
| 19.78 | 20.67 | 19.78 | 20.54 | +4.42% | |
| 19.35 | 19.71 | 19.23 | 19.67 | +2.34% | |
| 18.88 | 19.35 | 18.88 | 19.22 | +1.42% | |
| 19.67 | 19.73 | 18.93 | 18.95 | -0.11% | |
| 18.88 | 19.05 | 18.82 | 18.97 | +0.21% | |
| 18.63 | 19.08 | 18.63 | 18.93 | +0.37% | |
| 18.70 | 19.00 | 18.65 | 18.86 | -0.42% | |
| 18.74 | 19.13 | 18.74 | 18.94 | -0.37% | |
| 19.27 | 19.40 | 18.99 | 19.01 | -1.81% | |
| 19.29 | 19.40 | 19.14 | 19.36 | +1.15% | |
| 19.05 | 19.19 | 18.98 | 19.14 | +1.16% | |
| 19.09 | 19.22 | 18.91 | 18.92 | +0.42% | |
| 18.36 | 18.87 | 18.31 | 18.84 | -0.32% | |
| 18.92 | 19.17 | 18.87 | 18.90 | +0.05% | |
| 18.68 | 19.00 | 18.67 | 18.89 | +0.96% | |
| 18.58 | 18.82 | 18.52 | 18.71 | -0.58% | |
| 18.68 | 18.94 | 18.68 | 18.82 | +1.24% | |
| 18.41 | 18.64 | 18.18 | 18.59 | -0.80% | |
| 18.48 | 18.85 | 18.20 | 18.74 | -1.73% | |
| 19.32 | 19.38 | 19.03 | 19.07 | -0.78% | |
| 19.09 | 19.24 | 18.93 | 19.22 | -0.72% | |
| 19.32 | 19.48 | 19.29 | 19.36 | +0.78% | |
| 19.27 | 19.27 | 19.07 | 19.21 | +0.31% | |
| 19.11 | 19.31 | 19.02 | 19.15 | +0.90% | |
| 18.97 | 19.05 | 18.84 | 18.98 | -0.16% | |
| 19.10 | 19.27 | 18.85 | 19.01 | -0.47% | |
| 19.21 | 19.26 | 19.05 | 19.10 | +0.63% | |
| 18.78 | 19.01 | 18.52 | 18.98 | 0.00% | |
| 18.88 | 19.08 | 18.76 | 18.98 | -0.05% | |
| 18.84 | 19.03 | 18.66 | 18.99 | +1.99% | |
| 18.25 | 18.73 | 18.11 | 18.62 | +0.65% | |
| 18.80 | 18.98 | 18.48 | 18.50 | -0.27% | |
| 19.16 | 19.23 | 18.47 | 18.55 | -2.78% | |
| 19.51 | 19.54 | 19.06 | 19.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZTO chart for longer ranges.