About
Profile
ZTO operates a highly scalable network partner model, which it believes is best suited to support the rapid growth of e-commerce in China. The Company leverages its network partners to provide pickup and last-mile delivery services while controlling the m
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ZTO
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Earnings push Encore Wire to top industrial gainer of week, ZTO Express sees No. 1 loser tag
- ZTO Express preps for dual listing in Hong Kong and U.S.
- China's ZTO bumps share buyback to US$1.5B after board nod
- ZTO Express Non-GAAP EPS of $0.33 beats by $0.06, revenue of $1.26B in-line
- ZTO Express Q3 2022 Earnings Preview
- ZTO Express to pursue dual-primary listing on Main Board of Hong Kong Stock Exchange
- Jowell Global expands logistics, distribution cooperation with ZTO Express
- ZTO Express prices $870M debt offering
- ZTO Express, Petco Health and Wellness, Nordstrom among premarket losers' pack
- ZTO Express to offer $870M in convertible senior notes
- ZTO Express Non-GAAP EPS of $0.33 beats by $0.06, revenue of $1.29B beats by $30M
- ZTO Express Q2 2022 Earnings Preview
- Industrial sector cracks 15.2% in Q2, NKLA, FCN among gainers/losers
- ZTO Express GAAP EPS of $0.18 beats by $0.02, revenue of $1.24B beats by $90M
- ZTO Express Q1 2022 Earnings Preview
- ZTO Express falls 10% despite earnings beat
- ZTO Express declares $0.25 special dividend
- ZTO Express Non-GAAP EPS of $0.34 beats by $0.01, revenue of $1.46B misses by $50M
- ZTO Express Q4 2021 Earnings Preview
- ZTO Express Q4 2021 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Nov 20 | 20 | 20.51 |
20.55
|
19.53
|
6.0M | -4.94% | |||
| Nov 19 | 21.04 | 21.2 |
21.42
|
21
|
2.7M | 1.15% | |||
| Nov 18 | 20.8 | 21 |
21.07
|
20.63
|
5.2M | -1.28% | |||
| Nov 15 | 21.07 | 21 |
21.25
|
20.86
|
2.3M | 0.72% | |||
| Nov 14 | 20.92 | 20.69 |
20.95
|
20.47
|
2.7M | 0.58% | |||
| Nov 13 | 20.8 | 21.25 |
21.39
|
20.59
|
4.1M | -0.1% | |||
| Nov 12 | 20.82 | 21.07 |
21.21
|
20.81
|
4.6M | -2.48% | |||
| Nov 11 | 21.35 | 21.92 |
22.06
|
21.33
|
2.3M | -2.73% | |||
| Nov 8 | 21.95 | 22.12 |
22.7
|
21.84
|
2.0M | -3.6% | |||
| Nov 7 | 22.77 | 22.93 |
23.02
|
22.7
|
1.3M | 0.35% | |||
| Nov 6 | 22.69 | 22.5 |
22.85
|
22.02
|
2.4M | -1.22% | |||
| Nov 5 | 22.97 | 23.18 |
23.47
|
22.96
|
2.1M | 2.27% | |||
| Nov 4 | 22.46 | 22.68 |
22.8
|
22.28
|
2.4M | -2.73% | |||
| Nov 1 | 23.09 | 23.44 |
23.48
|
23.07
|
1.0M | -0.09% | |||
| Oct 31 | 23.11 | 23.26 |
23.26
|
22.97
|
1.9M | -1.32% | |||
| Oct 30 | 23.42 | 23.35 |
23.62
|
23.19
|
2.4M | -1.43% | |||
| Oct 29 | 23.76 | 24.05 |
24.14
|
23.56
|
2.0M | -3.02% | |||
| Oct 28 | 24.5 | 24.08 |
24.73
|
23.94
|
2.4M | 1.11% | |||
| Oct 25 | 24.23 | 23.97 |
24.36
|
23.65
|
2.1M | -1.58% | |||
| Oct 24 | 24.62 | 24.73 |
24.86
|
24.03
|
1.5M | -1.44% | |||
| Oct 23 | 24.98 | 25.11 |
25.19
|
24.87
|
798K | -0.75% | |||
| Oct 22 | 25.17 | 24.89 |
25.35
|
24.81
|
1.3M | 0.72% | |||
| Oct 21 | 24.99 | 24.92 |
25.05
|
24.76
|
2.0M | -0.72% | |||
| Oct 18 | 25.17 | 25.5 |
25.7
|
25.14
|
1.9M | 1.61% | |||
| Oct 17 | 24.77 | 24.87 |
24.93
|
24.6
|
1.8M | -2.52% | |||
| Oct 16 | 25.41 | 25.48 |
25.65
|
25.16
|
2.0M | 2.58% | |||
| Oct 15 | 24.77 | 25.21 |
25.24
|
24.68
|
3.5M | -4.47% | |||
| Oct 14 | 25.93 | 25.68 |
26.05
|
25.66
|
1.4M | -0.23% | |||
| Oct 11 | 25.99 | 25.45 |
26.05
|
25.45
|
1.3M | 1.17% | |||
| Oct 10 | 25.69 | 26.12 |
26.42
|
25.68
|
1.8M | 0.55% | |||
| Oct 9 | 25.55 | 25.22 |
25.57
|
24.78
|
2.8M | -1.77% | |||
| Oct 8 | 26.01 | 25.7 |
26.14
|
25.54
|
3.5M | -2.88% | |||
| Oct 7 | 26.78 | 27.2 |
27.5
|
26.17
|
3.5M | -0.78% | |||
| Oct 4 | 26.99 | 27 |
27.5
|
26.75
|
5.7M | 1.93% | |||
| Oct 3 | 26.48 | 26.42 |
26.82
|
26.25
|
4.3M | -1.78% | |||
| Oct 2 | 26.96 | 26.99 |
27.05
|
26.29
|
8.0M | 6.14% | |||
| Oct 1 | 25.4 | 25 |
25.5
|
24.55
|
2.7M | 2.54% | |||
| Sep 30 | 24.77 | 24.75 |
25.49
|
24.7
|
7.7M | 2.69% | |||
| Sep 27 | 24.12 | 24.12 |
24.31
|
23.91
|
3.9M | 0.75% | |||
| Sep 26 | 23.94 | 23.67 |
24.64
|
23.3
|
6.7M | 7.45% | |||
| Sep 25 | 22.28 | 22.25 |
22.58
|
22.11
|
2.7M | -3.42% | |||
| Sep 24 | 23.07 | 22.5 |
23.18
|
22.34
|
4.4M | 6.56% | |||
| Sep 23 | 21.65 | 21.7 |
21.78
|
21.46
|
4.2M | -0.92% | |||
| Sep 20 | 21.85 | 22.38 |
22.5
|
21.7
|
3.3M | -3.74% | |||
| Sep 19 | 22.7 | 22.3 |
22.97
|
22.21
|
3.8M | 2.71% | |||
| Sep 18 | 22.1 | 22.41 |
22.48
|
22.05
|
720K | -1.07% | |||
| Sep 17 | 22.34 | 22.15 |
22.49
|
22.11
|
2.2M | 0.99% | |||
| Sep 16 | 22.12 | 22.14 |
22.19
|
22
|
1.1M | 0.50% | |||
| Sep 13 | 22.01 | 22 |
22.06
|
21.88
|
2.2M | 0.09% | |||
| Sep 12 | 21.99 | 21.71 |
22.11
|
21.68
|
2.7M | 0.18% | |||
| Sep 11 | 21.95 | 21.66 |
22
|
21.53
|
2.2M | 0.78% | |||
| Sep 10 | 21.78 | 21.85 |
22.16
|
21.6
|
2.5M | -0.5% | |||
| Sep 9 | 21.89 | 21.51 |
22.01
|
21.38
|
3.0M | 1.48% | |||
| Sep 6 | 21.57 | 21.44 |
21.64
|
21.42
|
2.4M | 0.37% | |||
| Sep 5 | 21.49 | 21.72 |
21.82
|
21.48
|
1.2M | -0.83% | |||
| Sep 4 | 21.67 | 21.96 |
22.25
|
21.61
|
2.7M | -2.17% | |||
| Sep 3 | 22.15 | 22.12 |
22.56
|
21.91
|
4.1M | 3.31% | |||
| Aug 30 | 21.44 | 21.82 |
21.82
|
21.35
|
7.0M | 0.66% | |||
| Aug 29 | 21.3 | 21.15 |
21.43
|
21.13
|
1.5M | 2.45% | |||
| Aug 28 | 20.79 | 20.91 |
21.02
|
20.68
|
1.2M | 0% | |||