Zto Express Stock Price History

ZTO Stock  USD 19.92  0.09  0.45%   
Below is the normalized historical share price chart for ZTO Express extending back to October 27, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ZTO Express stands at 19.92, as last reported on the 17th of August 2025, with the highest price reaching 20.15 and the lowest price hitting 19.92 during the day.
IPO Date
27th of October 2016
200 Day MA
19.2462
50 Day MA
18.697
Beta
(0.17)
 
Covid
If you're considering investing in ZTO Stock, it is important to understand the factors that can impact its price. As of now, ZTO Stock is not too volatile. ZTO Express shows Sharpe Ratio of 0.0424, which attests that the company had a 0.0424 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for ZTO Express, which you can use to evaluate the volatility of the company. Please check out ZTO Express' Downside Deviation of 2.21, risk adjusted performance of 0.0497, and Mean Deviation of 1.67 to validate if the risk estimate we provide is consistent with the expected return of 0.0995%.
At this time, ZTO Express' Common Stock Shares Outstanding is very stable compared to the past year. As of the 17th of August 2025, Common Stock is likely to grow to about 543.3 K, while Total Stockholder Equity is likely to drop about 39.8 B. . As of the 17th of August 2025, Price Earnings To Growth Ratio is likely to grow to 4.22, while Price To Sales Ratio is likely to drop 2.51. ZTO Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0424

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskZTOHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.35
  actual daily
21
79% of assets are more volatile

Expected Return

 0.1
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average ZTO Express is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ZTO Express by adding it to a well-diversified portfolio.
Price Book
1.8338
Enterprise Value Ebitda
8.6209
Price Sales
0.352
Shares Float
409.1 M
Dividend Share
5.109

ZTO Express Stock Price History Chart

There are several ways to analyze ZTO Stock price data. The simplest method is using a basic ZTO candlestick price chart, which shows ZTO Express price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 7, 202520.73
Lowest PriceMay 27, 202516.76

ZTO Express August 17, 2025 Stock Price Synopsis

Various analyses of ZTO Express' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ZTO Stock. It can be used to describe the percentage change in the price of ZTO Express from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ZTO Stock.
ZTO Express Price Action Indicator(0.07)
ZTO Express Price Rate Of Daily Change 1.00 
ZTO Express Price Daily Balance Of Power 0.39 

ZTO Express August 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ZTO Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ZTO Express intraday prices and daily technical indicators to check the level of noise trading in ZTO Stock and then apply it to test your longer-term investment strategies against ZTO.

ZTO Stock Price History Data

The price series of ZTO Express for the period between Mon, May 19, 2025 and Sun, Aug 17, 2025 has a statistical range of 3.97 with a coefficient of variation of 6.29. The daily prices for the period are distributed with arithmetic mean of 18.45. The median price for the last 90 days is 18.05. The company paid out dividends to its shareholders on 2025-04-10.
OpenHighLowCloseVolume
08/17/2025
 19.92  20.15  19.92  19.92 
08/15/2025 19.92  20.15  19.92  19.92  1,458,559 
08/14/2025
 19.86  19.98  19.65  19.83  1,811,841 
08/13/2025
 20.17  20.31  20.07  20.17  1,173,112 
08/12/2025
 20.12  20.17  19.96  20.01  1,118,408 
08/11/2025 20.32  20.45  20.14  20.18  964,149 
08/08/2025
 20.65  20.70  20.43  20.58  1,960,220 
08/07/2025
 20.69  20.83  20.63  20.73  2,703,115 
08/06/2025
 19.88  20.20  19.79  19.95  1,312,000 
08/05/2025
 20.06  20.06  19.58  19.72  2,744,614 
08/04/2025
 20.51  20.61  20.40  20.48  1,597,252 
08/01/2025
 20.42  20.68  20.20  20.23  3,984,481 
07/31/2025
 19.30  19.83  19.03  19.69  2,799,710 
07/30/2025 20.08  20.36  19.94  19.98  2,205,840 
07/29/2025
 19.89  19.91  19.68  19.70  981,976 
07/28/2025
 20.24  20.24  19.90  19.93  1,274,906 
07/25/2025 20.31  20.37  20.10  20.29  1,617,900 
07/24/2025
 20.02  20.48  19.90  20.24  4,673,957 
07/23/2025
 19.16  19.50  19.15  19.47  1,394,603 
07/22/2025
 19.26  19.48  19.16  19.42  1,714,365 
07/21/2025
 18.56  19.01  18.47  18.92  2,504,296 
07/18/2025 19.26  19.49  18.98  18.98  3,096,700 
07/17/2025
 18.00  18.34  18.00  18.33  1,877,684 
07/16/2025
 18.43  18.43  17.99  18.17  940,519 
07/15/2025
 18.61  18.63  18.36  18.47  1,219,324 
07/14/2025
 18.59  18.59  18.15  18.41  1,211,000 
07/11/2025
 18.82  18.93  18.68  18.69  1,930,177 
07/10/2025
 18.91  19.42  18.91  19.33  3,757,578 
07/09/2025
 17.66  17.78  17.56  17.70  1,308,200 
07/08/2025
 17.55  18.00  17.39  17.87  1,959,157 
07/07/2025 17.96  18.09  17.81  17.92  2,425,700 
07/03/2025
 18.20  18.37  18.00  18.05  816,315 
07/02/2025 17.93  18.04  17.83  18.04  653,600 
07/01/2025
 17.89  18.00  17.75  17.89  808,427 
06/30/2025
 17.58  17.77  17.55  17.75  524,175 
06/27/2025
 17.73  17.89  17.69  17.78  737,637 
06/26/2025
 17.77  17.84  17.59  17.65  1,045,418 
06/25/2025
 17.82  18.04  17.77  17.84  1,541,087 
06/24/2025
 17.53  17.70  17.50  17.61  1,090,780 
06/23/2025
 17.14  17.37  17.07  17.36  777,576 
06/20/2025
 17.19  17.33  17.15  17.21  1,145,300 
06/18/2025
 17.11  17.22  17.04  17.06  934,164 
06/17/2025 17.44  17.53  17.21  17.22  2,299,547 
06/16/2025
 17.75  17.92  17.69  17.70  1,277,292 
06/13/2025
 17.47  17.65  17.39  17.45  968,900 
06/12/2025
 17.74  17.79  17.64  17.78  1,280,051 
06/11/2025
 17.84  17.97  17.56  17.56  1,645,602 
06/10/2025
 17.66  17.72  17.49  17.62  1,586,264 
06/09/2025
 17.68  17.84  17.63  17.80  3,210,611 
06/06/2025
 17.20  17.25  17.05  17.13  918,608 
06/05/2025
 16.96  17.06  16.94  17.04  2,239,777 
06/04/2025
 17.03  17.17  16.98  17.05  3,063,621 
06/03/2025
 17.23  17.33  17.06  17.10  3,799,915 
06/02/2025
 17.32  17.49  17.03  17.18  1,637,989 
05/30/2025
 17.47  17.64  17.32  17.60  5,223,200 
05/29/2025
 17.80  18.05  17.63  17.86  3,063,967 
05/28/2025 17.09  17.64  17.09  17.53  4,475,262 
05/27/2025
 16.83  17.04  16.73  16.76  3,232,320 
05/23/2025
 16.90  17.14  16.90  16.95  2,449,384 
05/22/2025
 16.83  17.09  16.68  16.91  3,251,100 
05/21/2025
 17.50  17.73  16.95  17.03  5,679,425 

About ZTO Express Stock history

ZTO Express investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ZTO is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ZTO Express will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ZTO Express stock prices may prove useful in developing a viable investing in ZTO Express
Last ReportedProjected for Next Year
Common Stock Shares Outstanding838.4 M856.9 M
Net Income Applicable To Common Shares8.8 BB

ZTO Express Stock Technical Analysis

ZTO Express technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ZTO Express technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ZTO Express trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
All  Next Launch Module

ZTO Express Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ZTO Express' price direction in advance. Along with the technical and fundamental analysis of ZTO Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ZTO to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether ZTO Express offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of ZTO Express' financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Zto Express Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Zto Express Stock:
Check out Your Current Watchlist to better understand how to build diversified portfolios, which includes a position in ZTO Express. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in employment.
To learn how to invest in ZTO Stock, please use our How to Invest in ZTO Express guide.
You can also try the Bollinger Bands module to use Bollinger Bands indicator to analyze target price for a given investing horizon.
Is Air Freight & Logistics space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of ZTO Express. If investors know ZTO will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about ZTO Express listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.394
Dividend Share
5.109
Earnings Share
1.59
Revenue Per Share
56.286
Quarterly Revenue Growth
0.094
The market value of ZTO Express is measured differently than its book value, which is the value of ZTO that is recorded on the company's balance sheet. Investors also form their own opinion of ZTO Express' value that differs from its market value or its book value, called intrinsic value, which is ZTO Express' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because ZTO Express' market value can be influenced by many factors that don't directly affect ZTO Express' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between ZTO Express' value and its price as these two are different measures arrived at by different means. Investors typically determine if ZTO Express is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, ZTO Express' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.