ZTO Express (Cayman) Inc. American Depositary Shares, each repre ZTO
Open calendar →ZTO Express (Cayman) Inc. American Depositary Shares, each representing one Class A ordinary share. · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 19.42 → 24.10 · 24.1%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
23.7100
24.2300
23.9450
24.1000
1,004,868
24.1400
24.1500
23.9300
24.0000
1,303,700
24.1600
24.3600
24.1050
24.1500
910,300
Weekend
Weekend
24.0300
24.1000
23.7800
23.9200
1,099,900
24.6200
24.7800
24.4500
24.5900
3,479,900
24.4900
24.6500
24.2500
24.5500
1,160,100
24.2300
24.2700
24.0100
24.0300
1,068,500
24.0400
24.1850
23.9400
24.0300
1,069,500
76 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Weekend
Weekend
23.6800
24.0300
23.6800
23.8300
1,025,700
23.5900
23.6250
23.3600
23.4500
1,365,700
23.4700
23.4700
23.1400
23.2200
1,011,800
23.0000
23.2600
22.9050
23.1700
1,049,100
23.2300
23.2350
22.8300
23.0300
1,839,400
75 · 6-K
Pre-market · 07:42 ET
FORM 6-K ↗
Weekend
Weekend
No trading
23.1500
23.2850
22.9900
23.0800
1,293,700
22.6000
23.0800
22.4400
22.7800
1,921,200
22.1900
22.4600
21.9800
22.3800
1,695,100
21.9700
22.2700
21.9700
22.1800
1,323,700
74 · 6-K
Pre-market · 07:03 ET
FORM 6-K ↗
Weekend
Weekend
21.7400
22.0400
21.7400
21.9100
1,436,800
21.6800
21.8600
21.4700
21.8000
1,803,400
21.7300
22.0450
21.7300
21.9600
1,490,000
21.8300
22.1600
21.8300
21.9800
1,345,200
73 · 6-K
After-hours · 17:12 ET
FORM 6-K ↗
21.6900
22.3900
21.6900
22.2300
1,144,200
72 · 6-K
Pre-market · 09:23 ET
FORM 6-K ↗
Weekend
Weekend
No trading
21.8700
22.0750
21.8100
22.0000
1,431,100
22.8200
22.8200
22.1450
22.2300
1,704,700
71 · 6-K
After-hours · 16:01 ET
FORM 6-K ↗
22.7200
22.7200
22.3800
22.5900
1,737,800
22.5900
22.9900
22.5100
22.8800
799,400
70 · 6-K
Pre-market · 08:59 ET
FORM 6-K ↗
Weekend
Weekend
22.7300
23.0200
22.7300
22.8300
1,373,900
22.8000
22.8000
22.4050
22.5100
1,759,300
22.2800
22.5300
22.2800
22.4400
1,445,600
22.1500
22.3600
21.8700
21.9400
1,458,300
22.4100
22.4150
22.0850
22.1000
1,151,400
69 · 6-K
Pre-market · 07:30 ET
FORM 6-K ↗
Weekend
Weekend
22.5800
22.5800
22.2400
22.2800
1,977,500
22.8000
22.8000
22.4000
22.5100
929,500
22.5700
22.8050
22.5400
22.6400
1,415,800
22.5000
22.7900
22.4600
22.5900
1,488,400
68 · 6-K
Pre-market · 07:21 ET
FORM 6-K ↗
67 · 6-K
After-hours · 16:24 ET
FORM 6-K ↗
22.1900
22.5150
22.1250
22.4000
1,674,000
Weekend
Weekend
22.1200
22.1700
22.0300
22.1200
1,779,600
22.4300
22.6000
22.1750
22.2400
1,539,300
22.4200
22.7100
22.2400
22.5000
2,116,200
22.6800
22.9200
22.5800
22.7100
2,233,800
66 · 6-K
Pre-market · 08:52 ET
FORM 6-K ↗
No trading
Weekend
Weekend
22.2800
23.0250
22.0900
22.9900
1,521,900
22.9750
23.1800
22.4500
22.8300
2,361,300
22.6700
23.2500
22.3900
23.2200
3,183,100
65 · 6-K
Pre-market · 07:19 ET
FORM 6-K ↗
23.4000
23.6500
23.0650
23.5500
1,927,000
23.5800
23.5800
23.1900
23.5500
1,675,800
Weekend
Weekend
23.4400
23.8500
23.1300
23.7400
2,116,400
24.3300
24.3300
23.5300
23.8700
4,078,400
24.7200
24.8330
24.4400
24.6700
1,741,000
25.0100
25.1100
24.5800
24.8600
1,119,700
25.0200
25.2700
24.9650
25.0100
1,295,700
Weekend
Weekend
25.0900
25.1550
24.8350
25.0500
4,320,500
25.7000
25.7900
25.3200
25.3200
1,436,400
64 · 6-K
Pre-market · 07:31 ET
FORM 6-K ↗
25.4800
25.9050
25.4700
25.8800
1,518,900
25.2400
25.5000
24.9650
25.3700
1,376,500
25.1300
25.2050
24.9100
24.9800
2,878,700
Weekend
Weekend
25.6800
25.8350
25.0900
25.1400
795,400
25.2700
25.6300
25.1000
25.5900
1,191,400
25.5700
25.5700
25.2300
25.3700
1,580,500
25.5500
25.7300
25.3850
25.6200
1,707,500
25.7500
25.8900
25.3000
25.4200
1,938,100
Weekend
Weekend
25.8600
25.9700
25.6600
25.7300
1,372,500
63 · 6-K
Pre-market · 07:52 ET
FORM 6-K ↗
25.7000
25.8600
25.3900
25.5100
1,409,400
25.7300
25.8600
25.5100
25.5300
1,487,200
25.5500
25.9300
25.3800
25.5200
1,615,100
25.0800
25.3300
25.0800
25.2900
662,300
Weekend
Weekend
25.1300
25.3500
24.7600
25.1000
1,167,100
62 · 6-K
Pre-market · 09:15 ET
FORM 6-K ↗
61 · 6-K
Pre-market · 08:05 ET
FORM 6-K ↗
60 · 20-F
Pre-market · 07:20 ET
20-F ↗
25.3300
25.6300
25.0700
25.3000
2,555,100
25.3700
25.6000
25.0500
25.0800
1,816,200
25.0000
25.0700
24.8100
24.9400
957,900
24.9500
25.1600
24.9100
25.1000
966,700
Weekend
Weekend
24.7700
25.0100
24.7200
24.7600
886,400
24.5200
24.7550
24.4200
24.4700
1,214,700
23.6400
24.5700
23.1200
24.5600
1,355,100
59 · 6-K
Pre-market · 09:18 ET
FORM 6-K ↗
24.9000
24.9100
24.5500
24.8100
979,700
24.8700
25.1700
24.8300
24.9500
971,900
Weekend
Weekend
No trading
24.7200
25.0000
24.3000
24.9500
743,300
24.9300
24.9500
24.6450
24.8000
1,005,900
24.1900
25.2350
23.9430
25.1700
2,588,300
24.2400
24.5100
24.1900
24.3100
1,268,000
Weekend
Weekend
23.9600
24.2700
23.9600
24.0600
1,187,600
24.3000
24.3050
23.9500
24.0200
1,237,500
25.0000
25.0000
24.1700
24.3200
2,974,400
25.0000
25.4050
24.8480
25.2700
2,160,500
24.5800
24.9600
24.4000
24.9300
2,161,400
Weekend
Weekend
25.1900
25.3500
24.3500
24.4600
2,531,200
24.3050
25.3100
23.8500
25.2700
2,847,800
24.8750
26.2000
24.8750
25.5100
4,440,000
58 · 6-K
Pre-market · 09:04 ET
FORM 6-K ↗
23.4800
23.9500
23.2450
23.7300
1,733,400
24.1600
24.1600
23.7000
23.7900
1,480,600
57 · 6-K
Pre-market · 09:05 ET
FORM 6-K ↗
Weekend
Weekend
24.1200
24.3400
24.0100
24.0400
1,775,100
23.4300
23.7300
23.3700
23.4900
947,300
23.6300
23.7630
23.4200
23.6000
1,365,900
56 · 6-K
Pre-market · 08:41 ET
FORM 6-K ↗
23.1700
23.6800
23.1700
23.3300
2,058,600
22.6800
23.0800
22.5750
23.0100
1,125,900
Weekend
Weekend
22.8400
23.1000
22.7000
22.8000
1,102,600
22.8000
22.9450
22.3800
22.4100
1,590,300
23.5900
23.5900
22.7750
22.8200
1,500,800
55 · 6-K
Pre-market · 06:46 ET
FORM 6-K ↗
23.2600
23.5200
22.9200
23.3600
2,118,500
23.9800
24.0300
23.8000
23.9600
1,593,500
54 · 6-K
Pre-market · 06:12 ET
FORM 6-K ↗
Weekend
Weekend
24.4900
24.6800
24.3800
24.3800
1,502,700
23.9000
24.1900
23.6000
24.1400
4,748,000
24.8200
25.1500
24.5200
24.7500
2,750,300
24.9300
25.2450
24.6700
25.2400
2,597,600
25.2800
25.4150
24.9650
25.2600
2,100,300
53 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Weekend
Weekend
25.0500
25.4200
25.0000
25.2900
2,582,700
25.3100
25.5200
25.2500
25.4500
1,461,900
25.1900
25.4200
25.1700
25.3200
1,962,000
24.6800
25.2400
24.6700
25.1700
1,738,400
52 · 6-K
Next filing day · accepted 13 Feb, 18:23 ET
FORM 6-K ↗
No trading
Weekend
Weekend
24.1400
24.8800
24.1400
24.6600
2,379,900
24.6400
24.8850
24.1750
24.4600
2,847,800
24.5900
25.0250
24.5900
24.8900
2,755,100
24.2600
24.6600
24.2200
24.4200
2,512,600
23.9900
24.3300
23.9900
24.1300
1,217,500
51 · 6-K
Pre-market · 06:09 ET
FORM 6-K ↗
Weekend
Weekend
23.8000
24.1350
23.6650
24.0900
1,750,100
23.4000
23.8050
23.2600
23.6300
3,099,100
50 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
22.6500
23.2000
22.4800
22.7900
8,397,400
49 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
22.1900
22.6200
22.1600
22.5100
1,750,200
21.7500
22.1500
21.6900
22.1300
1,910,800
48 · 6-K
Pre-market · 08:05 ET
FORM 6-K ↗
Weekend
Weekend
22.1000
22.3400
21.9300
21.9300
1,734,200
22.0100
22.3900
22.0100
22.2400
2,595,300
21.9800
22.2600
21.8550
21.9700
1,842,500
21.4500
21.8050
21.4500
21.6800
2,570,500
21.6800
21.7600
21.4300
21.6000
1,845,300
Weekend
Weekend
22.0000
22.1800
21.5700
21.9200
2,662,400
22.0300
22.3400
21.9500
22.3200
2,011,200
22.5600
22.5600
22.2300
22.4400
1,236,300
22.2100
22.3450
21.9800
22.1500
1,341,400
47 · 6-K
Pre-market · 08:12 ET
FORM 6-K ↗
No trading
Weekend
Weekend
22.3700
22.4700
21.9700
22.3200
1,812,100
22.5100
22.6950
22.3400
22.5400
2,347,200
21.9800
22.6900
21.9100
22.5000
3,268,900
21.8400
22.0400
21.7950
21.8800
2,026,000
21.7800
21.9900
21.7500
21.8600
2,338,400
Weekend
Weekend
21.9700
22.2610
21.6500
21.7000
2,364,000
21.5100
21.8250
21.4500
21.7200
2,753,500
21.6600
21.6600
21.3300
21.3300
1,199,200
21.8500
22.0850
21.7920
21.8400
1,331,300
21.3900
21.8500
21.3900
21.7100
1,375,000
46 · 6-K
Pre-market · 06:11 ET
FORM 6-K ↗
Weekend
Weekend
21.2700
21.5000
21.2700
21.4600
896,600
No trading
20.9700
21.0600
20.8550
20.8900
2,888,600
45 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
21.2400
21.3100
21.1030
21.1100
1,265,900
44 · 6-K
After-hours · 16:01 ET
FORM 6-K ↗
21.1700
21.2650
21.0300
21.1500
1,194,300
Weekend
Weekend
21.2600
21.3350
21.2100
21.2800
1,538,400
No trading
21.2700
21.4250
21.1900
21.2700
964,500
21.2700
21.4950
21.2210
21.4500
2,457,800
21.2900
21.2900
20.8800
21.2800
3,396,100
Weekend
Weekend
21.4100
21.6200
21.2700
21.2700
1,787,000
21.1800
21.6550
21.1800
21.4100
2,300,700
20.9800
21.2000
20.7500
21.1600
3,206,300
20.7500
21.0700
20.7300
21.0500
2,018,000
20.9200
21.0800
20.8600
21.0500
1,497,400
Weekend
Weekend
21.6500
21.6800
21.2800
21.4400
3,165,700
20.9800
21.1950
20.7700
21.0300
2,119,800
21.0200
21.0200
20.7100
20.8700
1,456,000
20.9700
20.9830
20.8200
20.8900
963,700
21.3700
21.3700
20.8700
21.0500
2,377,200
Weekend
Weekend
21.7200
21.8800
21.6400
21.6800
2,375,800
21.0000
21.1750
20.8450
21.0100
1,677,700
43 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
20.6300
20.7680
20.4750
20.6500
1,086,700
20.5800
20.7500
20.3100
20.5500
1,670,300
42 · 6-K
After-hours · 16:05 ET
FORM 6-K ↗
20.7600
20.8950
20.6400
20.8000
1,443,500
Weekend
Weekend
20.5000
20.7600
20.4700
20.6500
1,248,900
No trading
20.4900
20.9200
20.4900
20.8700
1,902,800
19.7800
20.6650
19.7800
20.5400
3,230,700
19.3500
19.7050
19.2300
19.6700
2,424,600
Weekend
Weekend
18.8800
19.3500
18.8800
19.2200
1,712,200
41 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
19.6700
19.7300
18.9300
18.9500
1,852,300
40 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
39 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
18.8800
19.0450
18.8200
18.9700
1,259,900
38 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
18.6300
19.0800
18.6300
18.9300
1,252,100
37 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
18.7000
18.9950
18.6500
18.8600
1,419,200
36 · 6-K
Pre-market · 06:27 ET
FORM 6-K ↗
Weekend
Weekend
18.7400
19.1300
18.7400
18.9400
1,428,800
35 · 6-K
Pre-market · 06:25 ET
FORM 6-K ↗
19.2700
19.4000
18.9900
19.0100
720,800
19.2900
19.4000
19.1400
19.3600
860,000
34 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
19.0500
19.1900
18.9800
19.1400
1,430,600
19.0900
19.2200
18.9100
18.9200
1,302,500
33 · 6-K
Pre-market · 06:07 ET
FORM 6-K ↗
Weekend
Weekend
18.3600
18.8650
18.3100
18.8400
2,023,800
32 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
18.9200
19.1650
18.8700
18.9000
1,179,100
31 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
18.6800
19.0000
18.6650
18.8900
1,653,900
30 · 6-K
Pre-market · 07:00 ET
FORM 6-K ↗
18.5800
18.8150
18.5150
18.7100
1,551,600
29 · 6-K
Pre-market · 06:06 ET
FORM 6-K ↗
18.6800
18.9400
18.6750
18.8200
1,660,900
28 · 6-K
Pre-market · 06:23 ET
FORM 6-K ↗
Weekend
Weekend
18.4100
18.6350
18.1800
18.5900
2,051,500
27 · 6-K
Pre-market · 06:06 ET
FORM 6-K ↗
18.4800
18.8500
18.2000
18.7400
1,922,300
26 · 6-K
Pre-market · 07:33 ET
FORM 6-K ↗
19.3200
19.3800
19.0300
19.0700
627,800
19.0900
19.2400
18.9300
19.2200
862,900
19.3200
19.4800
19.2850
19.3600
908,800
Weekend
Weekend
19.2700
19.2700
19.0700
19.2100
448,700
25 · 6-K
Pre-market · 06:17 ET
FORM 6-K ↗
19.1100
19.3100
19.0200
19.1500
773,800
24 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
18.9700
19.0500
18.8400
18.9800
1,154,400
23 · 6-K
Pre-market · 08:52 ET
FORM 6-K ↗
19.1000
19.2700
18.8500
19.0100
1,460,100
19.2100
19.2600
19.0450
19.1000
902,700
22 · 6-K
Pre-market · 06:19 ET
FORM 6-K ↗
Weekend
Weekend
18.7800
19.0100
18.5200
18.9800
1,592,600
21 · 6-K
Pre-market · 06:06 ET
FORM 6-K ↗
18.8800
19.0750
18.7600
18.9800
1,386,000
20 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
18.8400
19.0250
18.6600
18.9900
1,586,700
19 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
18.2500
18.7250
18.1100
18.6200
1,660,500
18 · 6-K
Pre-market · 06:28 ET
FORM 6-K ↗
18.8000
18.9800
18.4800
18.5000
1,860,500
Weekend
Weekend
19.1600
19.2300
18.4650
18.5500
2,614,300
19.5100
19.5400
19.0600
19.0800
2,969,800
17 · 6-K
Pre-market · 06:07 ET
FORM 6-K ↗
18.9200
19.1150
18.7000
19.1000
1,700,100
16 · 6-K
Pre-market · 08:41 ET
FORM 6-K ↗
19.3900
19.3900
18.9300
18.9600
864,000
19.0300
19.3150
19.0100
19.2500
882,200
15 · 6-K
Pre-market · 07:03 ET
FORM 6-K ↗
Weekend
Weekend
18.9800
19.1500
18.8800
18.9900
1,586,900
14 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
19.1100
19.1700
18.9700
19.1300
1,373,700
13 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
19.0800
19.1900
18.9900
19.1400
752,800
18.8700
19.3490
18.7400
19.2000
3,234,200
12 · 6-K
Pre-market · 06:12 ET
FORM 6-K ↗
19.5600
19.9400
19.4800
19.5700
1,991,000
11 · 6-K
Pre-market · 06:10 ET
FORM 6-K ↗
Weekend
Weekend
19.3100
19.7400
19.1850
19.3100
2,563,600
10 · 6-K
Pre-market · 08:00 ET
FORM 6-K ↗
18.8700
19.3300
18.7700
19.2400
2,457,500
9 · 6-K
Pre-market · 06:07 ET
FORM 6-K ↗
18.7500
19.2900
18.6850
18.9300
1,829,500
18.6600
18.7000
18.5000
18.5200
1,474,400
18.9400
19.0000
18.6000
18.7700
2,108,100
Weekend
Weekend
18.9200
19.0500
18.5800
18.6000
1,956,900
18.9900
19.0100
18.6100
18.7800
1,551,800
19.2300
19.3270
18.9000
19.0900
1,679,100
19.2600
19.4500
19.1800
19.4000
1,165,300
19.1500
19.3300
19.0900
19.2700
1,249,900
Weekend
Weekend
19.2600
19.2900
19.0000
19.0600
792,200
19.0000
19.3400
19.0000
19.3400
875,400
19.2000
19.4500
19.1800
19.2900
1,960,300
18.9000
19.1250
18.8950
19.1000
1,291,700
8 · 6-K
Pre-market · 06:10 ET
FORM 6-K ↗
18.8100
18.8700
18.6200
18.8500
1,996,700
Weekend
Weekend
18.5700
18.6300
18.1600
18.3400
1,726,600
18.0600
18.3100
17.9900
18.1900
2,344,100
17.8600
18.0800
17.8600
18.0200
927,100
7 · 6-K
Pre-market · 08:45 ET
FORM 6-K ↗
17.8700
18.1700
17.7400
17.8700
1,749,700
6 · 6-K
Pre-market · 07:46 ET
FORM 6-K ↗
No trading
Weekend
Weekend
5 · SC TO-I/A
After-hours · 16:17 ET
SC TO-I/A ↗
18.2000
18.2500
18.0500
18.2000
1,551,000
18.6600
18.6600
18.3300
18.4400
1,742,400
18.8000
18.8850
18.5900
18.8000
2,043,100
18.9200
19.2700
18.9000
19.1700
1,945,900
19.2000
19.4250
18.8950
18.9400
1,519,300
Weekend
Weekend
18.9800
19.1900
18.8400
19.1000
1,946,400
19.5600
19.5600
18.7900
19.0800
2,274,500
19.8550
20.1900
19.5000
19.5300
4,676,700
4 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
20.0900
20.0900
19.5900
19.7400
3,481,900
20.5900
20.6400
20.0800
20.2100
4,140,900
Weekend
Weekend
19.9200
20.1500
19.9150
19.9200
1,618,700
19.8600
19.9750
19.6500
19.8300
1,813,000
20.1700
20.3100
20.0650
20.1700
1,278,900
20.1200
20.1730
19.9500
20.0100
1,118,400
20.3200
20.4500
20.1350
20.1800
1,044,300
Weekend
Weekend
20.6500
20.7000
20.4350
20.5800
1,960,200
20.6900
20.8500
20.6200
20.7300
2,703,200
19.8800
20.2000
19.7900
19.9500
1,312,000
20.0600
20.0600
19.5750
19.7200
2,744,600
3 · 6-K
Pre-market · 07:06 ET
FORM 6-K ↗
20.5100
20.6050
20.4000
20.4800
1,650,100
Weekend
Weekend
20.4200
20.6800
20.2000
20.2300
4,045,800
19.3000
19.8300
19.0300
19.6900
2,800,900
2 · 6-K
Pre-market · 07:58 ET
FORM 6-K ↗
20.0800
20.3600
19.9400
19.9800
2,214,500
1 · SC TO-I
Pre-market · 06:39 ET
SC TO-I ↗
19.8900
19.9050
19.6800
19.7000
1,618,600
20.2400
20.2400
19.9000
19.9300
1,274,900
Weekend
Weekend
20.3100
20.3700
20.1000
20.2900
1,617,900
20.0200
20.4800
19.8900
20.2400
4,716,800
19.1600
19.5000
19.1500
19.4700
2,325,100
19.2600
19.4750
19.1600
19.4200
1,714,400
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.