ZTO Express (Cayman) Inc.
ZTONYSEIndustrials● Active
$22.28
$-0.23(-1.02%)
Market Cap$17.6B
P/E Ratio—
52W High$26.2
52W Low$16.94
ZTO Express (Cayman) Inc.（ZTO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zto · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$34.82
Nov 18, 2021
-36.0% from here
5-Year Low5Y
$15.90
Feb 5, 2024
+40.1% from low
IPO Priceadj.
$16.57
Oct 27, 2016
+34.5% since IPO
1 Year Ago
$17.80
Jun 9, 2025
+25.2% in 1Y
5 Years Ago
$32.01
Jun 8, 2021
-30.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZTO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $22.58 | $22.58 | $22.24 | $22.28 | $22.28 | 2.0M | -1.33% |
| Jun 4, 2026 | $22.80 | $22.80 | $22.40 | $22.51 | $22.51 | 930K | -1.27% |
| Jun 3, 2026 | $22.57 | $22.81 | $22.54 | $22.64 | $22.64 | 1.4M | +0.31% |
| Jun 2, 2026 | $22.50 | $22.79 | $22.46 | $22.59 | $22.59 | 1.5M | +0.40% |
| Jun 1, 2026 | $22.19 | $22.52 | $22.13 | $22.40 | $22.40 | 1.7M | +0.95% |
| May 29, 2026 | $22.12 | $22.17 | $22.03 | $22.12 | $22.12 | 1.8M | +0.00% |
| May 28, 2026 | $22.43 | $22.60 | $22.18 | $22.24 | $22.24 | 1.5M | -0.85% |
| May 27, 2026 | $22.42 | $22.71 | $22.24 | $22.50 | $22.50 | 2.1M | +0.36% |
| May 26, 2026 | $22.68 | $22.92 | $22.58 | $22.71 | $22.71 | 2.2M | +0.13% |
| May 22, 2026 | $22.28 | $23.03 | $22.09 | $22.99 | $22.99 | 1.5M | +3.19% |
| May 21, 2026 | $22.98 | $23.18 | $22.45 | $22.83 | $22.83 | 2.4M | -0.65% |
| May 20, 2026 | $22.67 | $23.25 | $22.39 | $23.22 | $23.22 | 3.2M | +2.43% |
| May 19, 2026 | $23.40 | $23.65 | $23.07 | $23.55 | $23.55 | 1.9M | +0.64% |
| May 18, 2026 | $23.58 | $23.58 | $23.19 | $23.55 | $23.55 | 1.7M | -0.13% |
| May 15, 2026 | $23.44 | $23.85 | $23.13 | $23.74 | $23.74 | 2.1M | +1.28% |
| May 14, 2026 | $24.33 | $24.33 | $23.53 | $23.87 | $23.87 | 4.1M | -1.89% |
| May 13, 2026 | $24.72 | $24.83 | $24.44 | $24.67 | $24.67 | 1.7M | -0.20% |
| May 12, 2026 | $25.01 | $25.11 | $24.58 | $24.86 | $24.86 | 1.1M | -0.60% |
| May 11, 2026 | $25.02 | $25.27 | $24.97 | $25.01 | $25.01 | 1.3M | -0.04% |
| May 8, 2026 | $25.09 | $25.16 | $24.84 | $25.05 | $25.05 | 4.3M | -0.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ZTO
Jan 1 → Dec 31 · 6 years2026+4.7%$21.27 → $22.28
+4.7%
2025+9.0%$19.16 → $20.89
+9.0%
2024-6.9%$21.00 → $19.55
-6.9%
2023-22.7%$27.53 → $21.28
-22.7%
2022-4.2%$28.06 → $26.87
-4.2%
2021-12.4%$32.21 → $28.22
-12.4%
Best Year2025 · +9.0%
Worst Year2023 · -22.7%
Positive Years2 / 6
Avg Annual Return-5.4%
6Y Total Return-30.8%
6Y CAGR~-6.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ZTO?
If you invested $1,000 in ZTO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,345
Total Return+34.5%
CAGR~+3.0% / yr
Profit+$345
Based on Oct 27, 2016 · $16.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ZTO Express (Cayman) Inc.（ZTO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZTO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZTO 历史股价FMP 日线复权 OHLCV