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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 27.04 | 27.44 |
27.64
|
26.94
|
1.7M | -0.77% | ||||
| May 25, 2023 | 27.25 | 27.52 |
27.64
|
27.13
|
2.5M | -1.77% | ||||
| May 24, 2023 | 27.74 | 28.23 |
28.5
|
27.68
|
2.8M | -2.77% | ||||
| May 23, 2023 | 28.53 | 28.91 |
28.91
|
28.26
|
2.3M | -1.76% | ||||
| May 22, 2023 | 29.04 | 28.96 |
29.58
|
28.92
|
2.3M | 1.01% | ||||
| May 19, 2023 | 28.75 | 29.37 |
29.45
|
28.18
|
4.6M | -1% | ||||
| May 18, 2023 | 29.04 | 29.81 |
30.05
|
28.92
|
8.3M | 1.97% | ||||
| May 17, 2023 | 28.48 | 28.07 |
28.5
|
27.99
|
2.5M | -0.07% | ||||
| May 16, 2023 | 28.5 | 28.85 |
28.88
|
28.24
|
4.6M | -2.26% | ||||
| May 15, 2023 | 29.16 | 28.89 |
29.26
|
28.52
|
3.9M | 2.82% | ||||
| May 12, 2023 | 28.36 | 28.25 |
28.56
|
28.13
|
2.0M | -1.25% | ||||
| May 11, 2023 | 28.72 | 28.64 |
28.82
|
28.33
|
4.9M | -0.1% | ||||
| May 10, 2023 | 28.75 | 28.32 |
28.92
|
28.19
|
5.3M | 1.41% | ||||
| May 9, 2023 | 28.35 | 27.63 |
28.53
|
27.27
|
2.5M | 0.18% | ||||
| May 8, 2023 | 28.3 | 27.79 |
28.59
|
27.61
|
4.3M | 1.91% | ||||
| May 5, 2023 | 27.77 | 27.37 |
27.84
|
27.06
|
2.3M | 2.13% | ||||
| May 4, 2023 | 27.19 | 27.59 |
27.59
|
27.16
|
1.8M | -0.73% | ||||
| May 3, 2023 | 27.39 | 26.96 |
27.5
|
26.79
|
1.1M | 0.85% | ||||
| May 2, 2023 | 27.16 | 27.63 |
27.68
|
26.69
|
1.8M | -1.16% | ||||
| May 1, 2023 | 27.48 | 27.57 |
28.01
|
27.38
|
1.5M | -0.72% | ||||
| Apr 28, 2023 | 27.68 | 27.17 |
27.89
|
27.17
|
1.8M | 1.06% | ||||
| Apr 27, 2023 | 27.39 | 27.38 |
27.65
|
27.28
|
1.6M | -0.25% | ||||
| Apr 26, 2023 | 27.46 | 27.85 |
28.11
|
27.28
|
2.9M | 0% | ||||
| Apr 25, 2023 | 27.46 | 28.24 |
28.3
|
27.25
|
3.6M | -1.72% | ||||
| Apr 24, 2023 | 27.94 | 28.05 |
28.23
|
27.69
|
2.1M | -0.89% | ||||
| Apr 21, 2023 | 28.19 | 28.66 |
28.92
|
28.08
|
2.4M | -2.89% | ||||
| Apr 20, 2023 | 29.03 | 28.96 |
29.45
|
28.94
|
1.9M | 0.24% | ||||
| Apr 19, 2023 | 28.96 | 28.48 |
28.97
|
28.48
|
1.2M | 0.77% | ||||
| Apr 18, 2023 | 28.74 | 28.76 |
29
|
28.57
|
1.0M | -0.14% | ||||
| Apr 17, 2023 | 28.78 | 28.9 |
28.97
|
28.66
|
1.1M | 1.30% | ||||
| Apr 14, 2023 | 28.41 | 28.49 |
28.51
|
28.14
|
869K | -0.35% | ||||
| Apr 13, 2023 | 28.51 | 28.63 |
28.99
|
28.47
|
1.9M | 0.99% | ||||
| Apr 12, 2023 | 28.23 | 28.64 |
28.64
|
28.04
|
2.2M | -1.6% | ||||
| Apr 11, 2023 | 28.69 | 28.94 |
29.08
|
28.69
|
1.4M | 0% | ||||
| Apr 10, 2023 | 28.69 | 28.43 |
28.75
|
28.4
|
2.2M | 0.07% | ||||
| Apr 6, 2023 | 28.67 | 28.42 |
28.73
|
28.22
|
1.1M | 1.41% | ||||
| Apr 5, 2023 | 28.27 | 28.4 |
28.53
|
28.08
|
1.6M | -1.67% | ||||
| Apr 4, 2023 | 28.75 | 28.75 |
29.01
|
28.62
|
2.0M | 0.38% | ||||
| Apr 3, 2023 | 28.64 | 28.74 |
28.92
|
28.43
|
2.6M | -0.07% | ||||
| Mar 31, 2023 | 28.66 | 28.48 |
28.84
|
28.45
|
3.0M | 0.81% | ||||
| Mar 30, 2023 | 28.43 | 28.61 |
28.84
|
28.31
|
2.5M | 0.57% | ||||
| Mar 29, 2023 | 28.27 | 28.9 |
29.04
|
28.14
|
2.8M | -1.81% | ||||
| Mar 28, 2023 | 28.79 | 28.52 |
28.81
|
28.32
|
2.5M | 2.27% | ||||
| Mar 27, 2023 | 28.15 | 28.06 |
28.48
|
27.94
|
2.1M | -1.26% | ||||
| Mar 24, 2023 | 28.51 | 28.73 |
28.81
|
28.09
|
2.2M | -0.11% | ||||
| Mar 23, 2023 | 28.54 | 28.72 |
28.87
|
28.26
|
4.2M | 0.96% | ||||
| Mar 22, 2023 | 28.27 | 28.4 |
28.65
|
28.2
|
3.0M | 0.14% | ||||
| Mar 21, 2023 | 28.23 | 27.98 |
28.33
|
27.9
|
2.0M | 0.75% | ||||
| Mar 20, 2023 | 28.02 | 27.95 |
28.33
|
27.91
|
3.2M | -1.51% | ||||
| Mar 17, 2023 | 28.45 | 28.58 |
28.94
|
27.82
|
4.3M | 1.61% | ||||
| Mar 16, 2023 | 28 | 25.95 |
28.1
|
25.66
|
4.6M | 7.94% | ||||
| Mar 15, 2023 | 25.94 | 26.32 |
26.35
|
25.85
|
4.1M | -1.26% | ||||
| Mar 14, 2023 | 26.27 | 25.39 |
26.32
|
25.39
|
4.1M | 2.18% | ||||
| Mar 13, 2023 | 25.71 | 25.64 |
26.18
|
25.25
|
2.8M | -0.12% | ||||
| Mar 10, 2023 | 25.74 | 24.98 |
25.92
|
24.84
|
2.6M | 3.04% | ||||
| Mar 9, 2023 | 24.98 | 25.5 |
25.6
|
24.98
|
2.3M | -2.38% | ||||
| Mar 8, 2023 | 25.59 | 25.18 |
25.64
|
25.16
|
2.2M | 0.67% | ||||
| Mar 7, 2023 | 25.42 | 25.52 |
25.74
|
25.1
|
3.7M | -0.2% | ||||
| Mar 6, 2023 | 25.47 | 24.95 |
25.61
|
24.8
|
3.2M | 3.03% | ||||
| Mar 3, 2023 | 24.72 | 23.96 |
24.93
|
23.96
|
4.4M | 0% | ||||