ZTO Express (Cayman) Inc. (ZTO) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
ZTO Historical Performance
Short-Term Returns
ZTO Stock Price Trajectory (2016–2026)
As of May 8, 2026, ZTO Express (Cayman) Inc. (ZTO) trades at $25.35, representing a +34.2% return over the past year. The stock has delivered a -12.5% total return over five years (-4.5% 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 -35.0%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GXO (+36.2% 1Y), XPO (+88.9% 1Y), and UPS (+6.5% 1Y), ZTO has underperformed the peer group average. Compare ZTO vs GXO →
ZTO Historical Price Data (2025–2026)
Showing 30 of 2,395 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 25.73 | 25.86 | 25.51 | 25.53 | 1.42M | +0.04% |
| 2026-04-21 | 25.55 | 25.91 | 25.38 | 25.52 | 1.59M | +0.91% |
| 2026-04-20 | 25.17 | 25.33 | 25.08 | 25.29 | 632K | +0.76% |
| 2026-04-17 | 25.13 | 25.35 | 24.76 | 25.10 | 1.13M | -0.79% |
| 2026-04-16 | 25.33 | 25.63 | 25.07 | 25.30 | 2.53M | +0.92% |
| 2026-04-15 | 25.37 | 25.60 | 25.05 | 25.07 | 1.07M | +0.44% |
| 2026-04-14 | 25.06 | 25.07 | 24.82 | 24.96 | 835K | -0.60% |
| 2026-04-13 | 24.88 | 25.16 | 24.88 | 25.11 | 801K | +1.41% |
| 2026-04-10 | 24.77 | 25.01 | 24.72 | 24.76 | 852K | +1.19% |
| 2026-04-09 | 24.52 | 24.75 | 24.42 | 24.47 | 987K | -0.37% |
| 2026-04-08 | 23.76 | 24.57 | 23.12 | 24.56 | 1.33M | -1.01% |
| 2026-04-07 | 24.90 | 24.91 | 24.55 | 24.81 | 873K | -0.56% |
| 2026-04-06 | 24.89 | 25.17 | 24.83 | 24.95 | 714K | 0.00% |
| 2026-04-02 | 24.67 | 25.00 | 24.30 | 24.95 | 544K | +0.60% |
| 2026-04-01 | 24.89 | 24.95 | 24.64 | 24.80 | 983K | -1.47% |
| 2026-03-31 | 24.19 | 25.23 | 23.94 | 25.17 | 2.57M | +3.50% |
| 2026-03-30 | 24.24 | 24.51 | 24.19 | 24.32 | 1.16M | +1.08% |
| 2026-03-27 | 23.96 | 24.27 | 23.96 | 24.06 | 1.17M | +0.17% |
| 2026-03-26 | 24.30 | 24.30 | 23.95 | 24.02 | 1.17M | -1.23% |
Full ZTO Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ZTO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZTO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZTO vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonZTO — Frequently Asked Questions
Quick answers to the most common questions about buying ZTO stock.
How has ZTO stock performed recently?
ZTO returned +34.2% over the past year, beating its 5-year annualized CAGR of -4.5%. 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 +34.2% 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.