ZTO Express (Cayman) Inc. (ZTO) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +4.2%
- 3M
- -7.7%
- YTD
- +7.3%
- 1Y
- +28.5%
- 3Y
- -2.7%
- 5Y
- -4.6%
Loading 10-year price history...
ZTO Historical Performance
ZTO Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -27.2%
- 2017 annual price return
- +30.0%
- 2018 annual price return
- -3.6%
- 2019 annual price return
- +45.3%
- 2020 annual price return
- +22.9%
- 2021 annual price return
- +0.6%
- 2022 annual price return
- -2.9%
- 2023 annual price return
- -22.8%
- 2024 annual price return
- -5.6%
- 2025 annual price return
- +9.8%
- 2026 annual price return
- +13.6%
ZTO Stock Price Trajectory (2016–2026)
As of July 7, 2026, ZTO Express (Cayman) Inc. (ZTO) trades at $23.03, representing a +28.5% return over the past year. The stock has delivered a -11.9% total return over five years (-4.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $38.99 on July 6, 2020. From this peak, ZTO has corrected -40.9%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GXO (+2.5% 1Y), XPO (+59.4% 1Y), and UPS (+9.1% 1Y), ZTO has underperformed the peer group average. Compare ZTO vs GXO →
ZTO Historical Price Data · from 2016
Rows 1–50 of 2,434| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 23.14 | 23.23 | 22.83 | 23.03 | 1.37M | -0.22% |
| 2026-07-02 | 23.16 | 23.25 | 22.99 | 23.08 | 1.20M | +1.32% |
| 2026-07-01 | 22.60 | 23.09 | 22.45 | 22.78 | 1.90M | +1.79% |
| 2026-06-30 | 22.19 | 22.46 | 21.98 | 22.38 | 1.61M | +0.90% |
| 2026-06-29 | 21.97 | 22.27 | 21.97 | 22.18 | 1.23M | +1.23% |
| 2026-06-26 | 21.74 | 22.04 | 21.74 | 21.91 | 172K | +0.50% |
| 2026-06-25 | 21.71 | 21.80 | 21.47 | 21.80 | 1.74M | -0.73% |
| 2026-06-24 | 21.73 | 22.05 | 21.73 | 21.96 | 1.39M | -0.09% |
| 2026-06-23 | 21.98 | 22.08 | 21.83 | 21.98 | 1.30M | -1.12% |
| 2026-06-22 | 21.69 | 22.39 | 21.69 | 22.23 | 865K | +1.05% |
| 2026-06-18 | 21.87 | 22.07 | 21.81 | 22.00 | 1.40M | -1.03% |
| 2026-06-17 | 22.36 | 22.82 | 22.14 | 22.23 | 1.22M | -1.59% |
| 2026-06-16 | 22.72 | 22.72 | 22.38 | 22.59 | 1.26M | -1.27% |
| 2026-06-15 | 22.59 | 22.99 | 22.51 | 22.88 | 775K | +0.22% |
| 2026-06-12 | 22.79 | 23.02 | 22.73 | 22.83 | 829K | +1.42% |
| 2026-06-11 | 22.80 | 22.80 | 22.41 | 22.51 | 1.25M | +0.31% |
| 2026-06-10 | 22.39 | 22.53 | 22.28 | 22.44 | 1.42M | +2.28% |
| 2026-06-09 | 22.15 | 22.36 | 21.87 | 21.94 | 1.40M | -0.72% |
| 2026-06-08 | 22.41 | 22.41 | 22.09 | 22.10 | 1.06M | -0.81% |
| 2026-06-05 | 22.51 | 22.58 | 22.24 | 22.28 | 1.48M | -1.02% |
| 2026-06-04 | 22.80 | 22.80 | 22.40 | 22.51 | 924K | -0.57% |
| 2026-06-03 | 22.57 | 22.80 | 22.54 | 22.64 | 1.33M | +0.22% |
| 2026-06-02 | 22.50 | 22.80 | 22.46 | 22.59 | 1.38M | +0.85% |
| 2026-06-01 | 22.18 | 22.52 | 22.13 | 22.40 | 1.66M | +1.27% |
| 2026-05-29 | 22.12 | 22.18 | 22.04 | 22.12 | 1.43M | -0.54% |
| 2026-05-28 | 22.37 | 22.60 | 22.18 | 22.24 | 1.49M | -1.16% |
| 2026-05-27 | 22.42 | 22.71 | 22.24 | 22.50 | 2.01M | -0.92% |
| 2026-05-26 | 22.68 | 22.92 | 22.58 | 22.71 | 2.17M | -1.22% |
| 2026-05-22 | 22.28 | 23.02 | 22.09 | 22.99 | 150K | +0.70% |
| 2026-05-21 | 22.98 | 23.05 | 22.45 | 22.83 | 2.32M | -1.68% |
| 2026-05-20 | 22.79 | 23.23 | 22.39 | 23.22 | 3.07M | -1.40% |
| 2026-05-19 | 23.40 | 23.65 | 23.07 | 23.55 | 1.72M | 0.00% |
| 2026-05-18 | 23.38 | 23.58 | 23.20 | 23.55 | 1.61M | -0.80% |
| 2026-05-15 | 23.44 | 23.85 | 23.13 | 23.74 | 1.83M | -0.54% |
| 2026-05-14 | 24.33 | 24.33 | 23.53 | 23.87 | 2.89M | -3.24% |
| 2026-05-13 | 24.61 | 24.83 | 24.44 | 24.67 | 1.71M | -0.76% |
| 2026-05-12 | 24.89 | 24.97 | 24.60 | 24.86 | 1.09M | -0.60% |
| 2026-05-11 | 25.10 | 25.27 | 24.96 | 25.01 | 1.24M | -0.16% |
| 2026-05-08 | 25.09 | 25.16 | 24.84 | 25.05 | 1.69M | -1.16% |
| 2026-05-07 | 25.70 | 25.79 | 25.34 | 25.34 | 1.41M | -2.07% |
| 2026-05-06 | 25.48 | 25.91 | 25.47 | 25.88 | 1.47M | +2.01% |
| 2026-05-05 | 25.24 | 25.50 | 24.96 | 25.37 | 616K | +1.56% |
| 2026-05-04 | 25.13 | 25.20 | 24.91 | 24.98 | 1.67M | -0.64% |
| 2026-05-01 | 25.68 | 25.84 | 25.09 | 25.14 | 656K | -1.76% |
| 2026-04-30 | 25.27 | 25.63 | 25.10 | 25.59 | 1.04M | +0.87% |
| 2026-04-29 | 25.57 | 25.57 | 25.23 | 25.37 | 1.06M | -0.98% |
| 2026-04-28 | 25.55 | 25.73 | 25.38 | 25.62 | 1.69M | +0.79% |
| 2026-04-27 | 25.75 | 25.89 | 25.30 | 25.42 | 1.52M | -1.20% |
| 2026-04-24 | 25.86 | 25.95 | 25.66 | 25.73 | 1.24M | +0.86% |
| 2026-04-23 | 25.70 | 25.86 | 25.39 | 25.51 | 1.35M | -0.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZTO — Frequently Asked Questions
Quick answers to the most common questions about buying ZTO stock.
How has ZTO stock performed recently?
ZTO returned +28.5% over the past year, beating its 5-year annualized CAGR of -4.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ZTO's all-time high price?
ZTO Express (Cayman) Inc. reached $38.99 on 2020-07-06. The 52-week high is $26.20. Current 1-year return of +28.5% places the stock closer to historical peaks.
Where can I download ZTO historical price data?
This page provides ZTO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.