Free Trial

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

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free ZTO Stock Alerts
$23.60
-0.06 (-0.25%)
(As of 09:53 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends

ZTO Express (Cayman) Stock Price Performance

5 Day
Performance
+0.66%
1 Month
Performance
+13.42%
3 Month
Performance
+17.48%
6 Month
Performance
+11.03%
Year-To-Date
Performance
+11.18%
1 Year
Performance
-12.69%
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 Stansberry Research
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.
Which is why it's so important to access this presentation while it's still available online.

ZTO Stock Chart for Monday, June, 10, 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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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

Related Companies:
This page (NYSE:ZTO) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | 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
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored