ZTO Express (Cayman) Inc NYSE:ZTO Historical Prices

Below are the 1847 trading days of historical prices for ZTO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1847	NYSE	ZTO	Fri, Mar 1, 2024	19.72	20.79	19.70	20.31
1846	NYSE	ZTO	Thu, Feb 29, 2024	19.38	19.92	19.19	19.19
1845	NYSE	ZTO	Wed, Feb 28, 2024	18.83	19.26	18.78	19.14
1844	NYSE	ZTO	Tue, Feb 27, 2024	19.29	19.41	19.00	19.04
1843	NYSE	ZTO	Mon, Feb 26, 2024	19.24	19.31	19.01	19.07
1842	NYSE	ZTO	Fri, Feb 23, 2024	19.04	19.72	18.85	19.49
1841	NYSE	ZTO	Thu, Feb 22, 2024	18.96	19.21	18.78	19.04
1840	NYSE	ZTO	Wed, Feb 21, 2024	19.30	19.60	18.87	18.99
1839	NYSE	ZTO	Tue, Feb 20, 2024	18.55	18.97	18.45	18.85
1838	NYSE	ZTO	Fri, Feb 16, 2024	18.46	18.60	18.40	18.48
1837	NYSE	ZTO	Thu, Feb 15, 2024	17.94	18.26	17.91	18.13
1836	NYSE	ZTO	Wed, Feb 14, 2024	17.65	17.92	17.57	17.92
1835	NYSE	ZTO	Tue, Feb 13, 2024	17.37	17.47	17.15	17.40
1834	NYSE	ZTO	Mon, Feb 12, 2024	17.17	17.57	17.17	17.46
1833	NYSE	ZTO	Fri, Feb 9, 2024	17.06	17.23	16.87	17.19
1832	NYSE	ZTO	Thu, Feb 8, 2024	17.57	17.70	17.05	17.06
1831	NYSE	ZTO	Wed, Feb 7, 2024	17.60	17.86	17.43	17.64
1830	NYSE	ZTO	Tue, Feb 6, 2024	17.18	18.11	17.13	17.82
1829	NYSE	ZTO	Mon, Feb 5, 2024	15.98	16.71	15.90	16.59
1828	NYSE	ZTO	Fri, Feb 2, 2024	16.20	16.35	16.01	16.08
1827	NYSE	ZTO	Thu, Feb 1, 2024	16.46	16.70	16.37	16.54
1826	NYSE	ZTO	Wed, Jan 31, 2024	16.40	16.81	16.32	16.36
1825	NYSE	ZTO	Tue, Jan 30, 2024	16.61	16.71	16.31	16.48
1824	NYSE	ZTO	Mon, Jan 29, 2024	17.03	17.06	16.57	16.85
1823	NYSE	ZTO	Fri, Jan 26, 2024	17.14	17.32	16.96	16.97
1822	NYSE	ZTO	Thu, Jan 25, 2024	17.48	17.54	16.99	17.24
1821	NYSE	ZTO	Wed, Jan 24, 2024	18.05	18.22	17.46	17.48
1820	NYSE	ZTO	Tue, Jan 23, 2024	17.50	18.12	17.36	17.48
1819	NYSE	ZTO	Mon, Jan 22, 2024	17.00	17.26	16.78	16.88
1818	NYSE	ZTO	Fri, Jan 19, 2024	17.83	17.83	17.09	17.38
1817	NYSE	ZTO	Thu, Jan 18, 2024	18.20	18.24	17.59	17.75
1816	NYSE	ZTO	Wed, Jan 17, 2024	17.58	18.12	17.55	18.04
1815	NYSE	ZTO	Tue, Jan 16, 2024	18.66	18.77	17.90	17.99
1814	NYSE	ZTO	Fri, Jan 12, 2024	18.97	19.17	18.97	19.08
1813	NYSE	ZTO	Thu, Jan 11, 2024	19.29	19.36	18.89	18.97
1812	NYSE	ZTO	Wed, Jan 10, 2024	19.46	19.54	19.03	19.13
1811	NYSE	ZTO	Tue, Jan 9, 2024	19.42	19.55	19.33	19.50
1810	NYSE	ZTO	Mon, Jan 8, 2024	19.60	19.70	19.40	19.65
1809	NYSE	ZTO	Fri, Jan 5, 2024	20.38	20.42	19.92	19.95
1808	NYSE	ZTO	Thu, Jan 4, 2024	21.22	21.22	20.44	20.49
1807	NYSE	ZTO	Wed, Jan 3, 2024	20.67	21.26	20.61	21.06
1806	NYSE	ZTO	Tue, Jan 2, 2024	21.00	21.06	20.62	20.70
1805	NYSE	ZTO	Fri, Dec 29, 2023	20.94	21.33	20.93	21.28
1804	NYSE	ZTO	Thu, Dec 28, 2023	20.05	21.09	20.05	20.87
1803	NYSE	ZTO	Wed, Dec 27, 2023	20.15	20.26	20.04	20.07
1802	NYSE	ZTO	Tue, Dec 26, 2023	19.95	20.30	19.95	20.17
1801	NYSE	ZTO	Fri, Dec 22, 2023	19.78	20.01	19.76	19.84
1800	NYSE	ZTO	Thu, Dec 21, 2023	20.16	20.23	19.80	20.01
1799	NYSE	ZTO	Wed, Dec 20, 2023	19.70	19.97	19.70	19.92
1798	NYSE	ZTO	Tue, Dec 19, 2023	20.16	20.35	19.87	19.94
1797	NYSE	ZTO	Mon, Dec 18, 2023	19.75	20.49	19.70	20.20
1796	NYSE	ZTO	Fri, Dec 15, 2023	20.33	20.39	19.72	19.83
1795	NYSE	ZTO	Thu, Dec 14, 2023	20.49	20.69	20.27	20.31
1794	NYSE	ZTO	Wed, Dec 13, 2023	20.87	20.87	20.34	20.40
1793	NYSE	ZTO	Tue, Dec 12, 2023	21.13	21.13	20.81	21.02
1792	NYSE	ZTO	Mon, Dec 11, 2023	21.16	21.20	20.87	21.02
1791	NYSE	ZTO	Fri, Dec 8, 2023	21.17	21.45	21.14	21.31
1790	NYSE	ZTO	Thu, Dec 7, 2023	21.49	21.49	21.18	21.26
1789	NYSE	ZTO	Wed, Dec 6, 2023	21.67	21.78	21.39	21.42
1788	NYSE	ZTO	Tue, Dec 5, 2023	21.63	21.63	21.17	21.39
1787	NYSE	ZTO	Mon, Dec 4, 2023	22.00	22.12	21.79	21.93
1786	NYSE	ZTO	Fri, Dec 1, 2023	22.02	22.34	21.91	22.27
1785	NYSE	ZTO	Thu, Nov 30, 2023	22.39	22.39	22.06	22.32
1784	NYSE	ZTO	Wed, Nov 29, 2023	22.15	22.73	22.02	22.31
1783	NYSE	ZTO	Tue, Nov 28, 2023	22.49	22.90	22.26	22.37
1782	NYSE	ZTO	Mon, Nov 27, 2023	22.08	22.40	21.85	22.32
1781	NYSE	ZTO	Fri, Nov 24, 2023	22.26	22.56	22.21	22.32
1780	NYSE	ZTO	Wed, Nov 22, 2023	22.20	22.29	22.07	22.22
1779	NYSE	ZTO	Tue, Nov 21, 2023	21.98	22.18	21.81	22.08
1778	NYSE	ZTO	Mon, Nov 20, 2023	22.23	22.44	21.44	22.07
1777	NYSE	ZTO	Fri, Nov 17, 2023	22.54	23.00	22.17	22.55
1776	NYSE	ZTO	Thu, Nov 16, 2023	23.54	24.06	23.44	24.04
1775	NYSE	ZTO	Wed, Nov 15, 2023	24.46	24.86	24.24	24.31
1774	NYSE	ZTO	Tue, Nov 14, 2023	24.35	24.50	24.23	24.39
1773	NYSE	ZTO	Mon, Nov 13, 2023	24.29	24.39	23.97	24.02
1772	NYSE	ZTO	Fri, Nov 10, 2023	23.62	24.18	23.52	24.12
1771	NYSE	ZTO	Thu, Nov 9, 2023	23.92	24.00	23.61	23.69
1770	NYSE	ZTO	Wed, Nov 8, 2023	23.97	24.11	23.79	24.05
1769	NYSE	ZTO	Tue, Nov 7, 2023	23.99	24.25	23.67	24.08
1768	NYSE	ZTO	Mon, Nov 6, 2023	24.63	24.69	24.13	24.42
1767	NYSE	ZTO	Fri, Nov 3, 2023	24.30	24.99	24.29	24.57
1766	NYSE	ZTO	Thu, Nov 2, 2023	23.58	24.04	23.58	23.93
1765	NYSE	ZTO	Wed, Nov 1, 2023	23.45	23.69	23.12	23.50
1764	NYSE	ZTO	Tue, Oct 31, 2023	23.53	23.59	23.13	23.57
1763	NYSE	ZTO	Mon, Oct 30, 2023	23.82	23.92	23.61	23.74
1762	NYSE	ZTO	Fri, Oct 27, 2023	23.67	23.87	23.55	23.55
1761	NYSE	ZTO	Thu, Oct 26, 2023	23.84	23.86	23.27	23.52
1760	NYSE	ZTO	Wed, Oct 25, 2023	23.62	24.13	23.60	23.75
1759	NYSE	ZTO	Tue, Oct 24, 2023	23.37	24.00	23.37	23.79
1758	NYSE	ZTO	Mon, Oct 23, 2023	23.59	23.70	23.36	23.37
1757	NYSE	ZTO	Fri, Oct 20, 2023	23.12	23.73	23.01	23.61
1756	NYSE	ZTO	Thu, Oct 19, 2023	23.37	23.59	23.28	23.39
1755	NYSE	ZTO	Wed, Oct 18, 2023	23.86	23.86	23.55	23.65
1754	NYSE	ZTO	Tue, Oct 17, 2023	23.58	24.09	23.58	24.01
1753	NYSE	ZTO	Mon, Oct 16, 2023	23.81	24.12	23.60	24.01
1752	NYSE	ZTO	Fri, Oct 13, 2023	23.89	24.24	23.88	24.15
1751	NYSE	ZTO	Thu, Oct 12, 2023	24.66	24.66	23.90	24.05
1750	NYSE	ZTO	Wed, Oct 11, 2023	24.53	24.82	24.38	24.45
1749	NYSE	ZTO	Tue, Oct 10, 2023	24.47	24.80	24.47	24.63
1748	NYSE	ZTO	Mon, Oct 9, 2023	24.62	24.66	24.13	24.45
1747	NYSE	ZTO	Fri, Oct 6, 2023	24.00	24.85	24.00	24.61
1746	NYSE	ZTO	Thu, Oct 5, 2023	23.65	23.92	23.64	23.88
1745	NYSE	ZTO	Wed, Oct 4, 2023	23.86	24.04	23.49	23.79
1744	NYSE	ZTO	Tue, Oct 3, 2023	23.84	24.15	23.79	23.97
1743	NYSE	ZTO	Mon, Oct 2, 2023	24.02	24.15	23.69	24.14
1742	NYSE	ZTO	Fri, Sep 29, 2023	24.45	24.45	24.11	24.17
1741	NYSE	ZTO	Thu, Sep 28, 2023	24.11	24.29	23.98	24.00
1740	NYSE	ZTO	Wed, Sep 27, 2023	24.20	24.41	23.95	24.19
1739	NYSE	ZTO	Tue, Sep 26, 2023	24.14	24.33	24.04	24.17
1738	NYSE	ZTO	Mon, Sep 25, 2023	24.03	24.51	23.97	24.34
1737	NYSE	ZTO	Fri, Sep 22, 2023	24.57	24.61	24.31	24.46
1736	NYSE	ZTO	Thu, Sep 21, 2023	24.39	24.54	24.17	24.22
1735	NYSE	ZTO	Wed, Sep 20, 2023	24.78	24.90	24.66	24.72
1734	NYSE	ZTO	Tue, Sep 19, 2023	24.83	25.11	24.74	24.76
1733	NYSE	ZTO	Mon, Sep 18, 2023	24.99	25.13	24.66	25.05
1732	NYSE	ZTO	Fri, Sep 15, 2023	25.85	25.90	25.15	25.16
1731	NYSE	ZTO	Thu, Sep 14, 2023	24.72	25.24	24.35	25.10
1730	NYSE	ZTO	Wed, Sep 13, 2023	23.75	24.39	23.73	24.23
1729	NYSE	ZTO	Tue, Sep 12, 2023	23.78	24.14	23.74	23.88
1728	NYSE	ZTO	Mon, Sep 11, 2023	24.53	24.53	23.99	24.26
1727	NYSE	ZTO	Fri, Sep 8, 2023	24.50	24.60	24.20	24.48
1726	NYSE	ZTO	Thu, Sep 7, 2023	24.38	24.49	23.91	24.29
1725	NYSE	ZTO	Wed, Sep 6, 2023	25.45	25.45	24.79	24.87
1724	NYSE	ZTO	Tue, Sep 5, 2023	25.10	25.35	24.81	25.31
1723	NYSE	ZTO	Fri, Sep 1, 2023	25.30	25.66	25.20	25.25
1722	NYSE	ZTO	Thu, Aug 31, 2023	24.71	25.18	24.12	25.14
1721	NYSE	ZTO	Wed, Aug 30, 2023	23.50	24.51	23.13	24.49
1720	NYSE	ZTO	Tue, Aug 29, 2023	24.82	25.10	24.59	25.00
1719	NYSE	ZTO	Mon, Aug 28, 2023	24.41	24.58	24.08	24.39
1718	NYSE	ZTO	Fri, Aug 25, 2023	24.35	24.62	24.29	24.39
1717	NYSE	ZTO	Thu, Aug 24, 2023	24.58	24.68	24.29	24.36
1716	NYSE	ZTO	Wed, Aug 23, 2023	23.85	24.35	23.74	24.30
1715	NYSE	ZTO	Tue, Aug 22, 2023	23.72	23.74	23.31	23.60
1714	NYSE	ZTO	Mon, Aug 21, 2023	23.19	23.69	23.11	23.59
1713	NYSE	ZTO	Fri, Aug 18, 2023	23.86	24.16	23.53	24.12
1712	NYSE	ZTO	Thu, Aug 17, 2023	25.60	25.64	24.96	24.96
1711	NYSE	ZTO	Wed, Aug 16, 2023	25.25	25.40	24.90	25.29
1710	NYSE	ZTO	Tue, Aug 15, 2023	25.44	25.63	25.30	25.55
1709	NYSE	ZTO	Mon, Aug 14, 2023	25.48	25.99	25.27	25.88
1708	NYSE	ZTO	Fri, Aug 11, 2023	25.67	25.86	25.40	25.75
1707	NYSE	ZTO	Thu, Aug 10, 2023	26.60	26.87	25.98	26.19
1706	NYSE	ZTO	Wed, Aug 9, 2023	26.88	26.88	26.11	26.32
1705	NYSE	ZTO	Tue, Aug 8, 2023	26.24	26.72	25.96	26.60
1704	NYSE	ZTO	Mon, Aug 7, 2023	26.72	26.93	26.46	26.77
1703	NYSE	ZTO	Fri, Aug 4, 2023	26.92	27.02	26.53	26.79
1702	NYSE	ZTO	Thu, Aug 3, 2023	26.73	27.19	26.21	27.03
1701	NYSE	ZTO	Wed, Aug 2, 2023	26.54	26.62	26.25	26.62
1700	NYSE	ZTO	Tue, Aug 1, 2023	27.19	27.44	26.69	26.92
1699	NYSE	ZTO	Mon, Jul 31, 2023	27.70	27.89	27.29	27.80
1698	NYSE	ZTO	Fri, Jul 28, 2023	26.99	28.04	26.81	27.99
1697	NYSE	ZTO	Thu, Jul 27, 2023	27.19	27.19	26.40	26.57
1696	NYSE	ZTO	Wed, Jul 26, 2023	26.85	27.58	26.74	27.18
1695	NYSE	ZTO	Tue, Jul 25, 2023	26.93	27.10	26.47	26.72
1694	NYSE	ZTO	Mon, Jul 24, 2023	26.00	26.76	25.92	26.63
1693	NYSE	ZTO	Fri, Jul 21, 2023	26.00	26.24	25.91	26.09
1692	NYSE	ZTO	Thu, Jul 20, 2023	26.01	26.31	25.93	26.14
1691	NYSE	ZTO	Wed, Jul 19, 2023	26.91	27.06	26.39	26.43
1690	NYSE	ZTO	Tue, Jul 18, 2023	26.92	27.27	26.56	26.69
1689	NYSE	ZTO	Mon, Jul 17, 2023	27.04	27.14	26.67	27.12
1688	NYSE	ZTO	Fri, Jul 14, 2023	27.36	27.36	26.95	27.12
1687	NYSE	ZTO	Thu, Jul 13, 2023	26.90	27.43	26.86	27.30
1686	NYSE	ZTO	Wed, Jul 12, 2023	26.75	27.09	26.67	26.70
1685	NYSE	ZTO	Tue, Jul 11, 2023	25.22	26.37	25.10	26.25
1684	NYSE	ZTO	Mon, Jul 10, 2023	24.76	25.13	24.69	25.10
1683	NYSE	ZTO	Fri, Jul 7, 2023	24.92	25.54	24.88	24.89
1682	NYSE	ZTO	Thu, Jul 6, 2023	24.63	25.03	24.60	24.98
1681	NYSE	ZTO	Wed, Jul 5, 2023	24.90	25.03	24.57	25.00
1680	NYSE	ZTO	Mon, Jul 3, 2023	25.49	25.66	24.90	25.15
1679	NYSE	ZTO	Fri, Jun 30, 2023	25.42	25.42	24.93	25.08
1678	NYSE	ZTO	Thu, Jun 29, 2023	24.95	25.33	24.91	25.22
1677	NYSE	ZTO	Wed, Jun 28, 2023	25.50	25.60	25.22	25.40
1676	NYSE	ZTO	Tue, Jun 27, 2023	25.86	26.32	25.65	25.80
1675	NYSE	ZTO	Mon, Jun 26, 2023	25.45	25.78	25.40	25.55
1674	NYSE	ZTO	Fri, Jun 23, 2023	25.34	25.43	25.06	25.27
1673	NYSE	ZTO	Thu, Jun 22, 2023	25.54	25.77	25.34	25.65
1672	NYSE	ZTO	Wed, Jun 21, 2023	25.59	25.77	25.32	25.59
1671	NYSE	ZTO	Tue, Jun 20, 2023	26.59	26.81	25.74	25.82
1670	NYSE	ZTO	Fri, Jun 16, 2023	27.80	27.81	26.96	27.46
1669	NYSE	ZTO	Thu, Jun 15, 2023	27.86	28.13	27.61	27.96
1668	NYSE	ZTO	Wed, Jun 14, 2023	26.98	27.90	26.98	27.67
1667	NYSE	ZTO	Tue, Jun 13, 2023	27.47	27.50	26.82	27.30
1666	NYSE	ZTO	Mon, Jun 12, 2023	26.96	27.38	26.96	27.14
1665	NYSE	ZTO	Fri, Jun 9, 2023	27.55	27.63	26.97	27.10
1664	NYSE	ZTO	Thu, Jun 8, 2023	27.49	27.74	27.38	27.50
1663	NYSE	ZTO	Wed, Jun 7, 2023	27.13	27.46	26.82	27.24
1662	NYSE	ZTO	Tue, Jun 6, 2023	26.84	27.08	26.62	26.94
1661	NYSE	ZTO	Mon, Jun 5, 2023	26.42	26.83	26.41	26.76
1660	NYSE	ZTO	Fri, Jun 2, 2023	26.68	26.88	26.26	26.35
1659	NYSE	ZTO	Thu, Jun 1, 2023	25.25	26.02	25.15	25.79
1658	NYSE	ZTO	Wed, May 31, 2023	25.00	25.26	24.73	25.24
1657	NYSE	ZTO	Tue, May 30, 2023	26.77	26.82	25.19	25.21
1656	NYSE	ZTO	Fri, May 26, 2023	27.44	27.64	26.94	27.04
1655	NYSE	ZTO	Thu, May 25, 2023	27.52	27.64	27.13	27.25
1654	NYSE	ZTO	Wed, May 24, 2023	28.23	28.50	27.69	27.74
1653	NYSE	ZTO	Tue, May 23, 2023	28.91	28.91	28.27	28.53
1652	NYSE	ZTO	Mon, May 22, 2023	28.96	29.59	28.92	29.04
1651	NYSE	ZTO	Fri, May 19, 2023	29.37	29.45	28.18	28.75
1650	NYSE	ZTO	Thu, May 18, 2023	29.81	30.05	28.92	29.04
1649	NYSE	ZTO	Wed, May 17, 2023	28.07	28.51	27.99	28.48
1648	NYSE	ZTO	Tue, May 16, 2023	28.85	28.88	28.24	28.50
1647	NYSE	ZTO	Mon, May 15, 2023	28.89	29.26	28.53	29.16
1646	NYSE	ZTO	Fri, May 12, 2023	28.25	28.56	28.13	28.36
1645	NYSE	ZTO	Thu, May 11, 2023	28.64	28.82	28.33	28.72
1644	NYSE	ZTO	Wed, May 10, 2023	28.32	28.92	28.19	28.75
1643	NYSE	ZTO	Tue, May 9, 2023	27.63	28.53	27.27	28.35
1642	NYSE	ZTO	Mon, May 8, 2023	27.79	28.59	27.62	28.30
1641	NYSE	ZTO	Fri, May 5, 2023	27.37	27.84	27.06	27.77
1640	NYSE	ZTO	Thu, May 4, 2023	27.59	27.59	27.16	27.19
1639	NYSE	ZTO	Wed, May 3, 2023	26.96	27.50	26.79	27.39
1638	NYSE	ZTO	Tue, May 2, 2023	27.63	27.68	26.69	27.16
1637	NYSE	ZTO	Mon, May 1, 2023	27.57	28.01	27.38	27.48
1636	NYSE	ZTO	Fri, Apr 28, 2023	27.17	27.89	27.17	27.68
1635	NYSE	ZTO	Thu, Apr 27, 2023	27.38	27.65	27.28	27.39
1634	NYSE	ZTO	Wed, Apr 26, 2023	27.85	28.11	27.28	27.46
1633	NYSE	ZTO	Tue, Apr 25, 2023	28.24	28.30	27.25	27.46
1632	NYSE	ZTO	Mon, Apr 24, 2023	28.05	28.23	27.69	27.94
1631	NYSE	ZTO	Fri, Apr 21, 2023	28.66	28.92	28.08	28.19
1630	NYSE	ZTO	Thu, Apr 20, 2023	28.96	29.46	28.95	29.03
1629	NYSE	ZTO	Wed, Apr 19, 2023	28.48	28.97	28.48	28.96
1628	NYSE	ZTO	Tue, Apr 18, 2023	28.76	29.00	28.57	28.74
1627	NYSE	ZTO	Mon, Apr 17, 2023	28.90	28.97	28.66	28.78
1626	NYSE	ZTO	Fri, Apr 14, 2023	28.49	28.51	28.14	28.41
1625	NYSE	ZTO	Thu, Apr 13, 2023	28.63	28.99	28.47	28.51
1624	NYSE	ZTO	Wed, Apr 12, 2023	28.64	28.64	28.04	28.23
1623	NYSE	ZTO	Tue, Apr 11, 2023	28.94	29.09	28.69	28.69
1622	NYSE	ZTO	Mon, Apr 10, 2023	28.43	28.75	28.40	28.69
1621	NYSE	ZTO	Thu, Apr 6, 2023	28.42	28.73	28.22	28.67
1620	NYSE	ZTO	Wed, Apr 5, 2023	28.40	28.53	28.08	28.27
1619	NYSE	ZTO	Tue, Apr 4, 2023	28.75	29.02	28.62	28.38
1618	NYSE	ZTO	Mon, Apr 3, 2023	28.74	28.92	28.43	28.64
1617	NYSE	ZTO	Fri, Mar 31, 2023	28.38	28.85	28.38	28.66
1616	NYSE	ZTO	Thu, Mar 30, 2023	28.61	28.84	28.31	28.43
1615	NYSE	ZTO	Wed, Mar 29, 2023	28.90	29.04	28.14	28.27
1614	NYSE	ZTO	Tue, Mar 28, 2023	28.52	28.81	28.32	28.79
1613	NYSE	ZTO	Mon, Mar 27, 2023	28.06	28.48	27.95	28.15
1612	NYSE	ZTO	Fri, Mar 24, 2023	28.73	28.81	28.09	28.51
1611	NYSE	ZTO	Thu, Mar 23, 2023	28.72	28.87	28.27	28.54
1610	NYSE	ZTO	Wed, Mar 22, 2023	28.40	28.65	28.20	28.27
1609	NYSE	ZTO	Tue, Mar 21, 2023	27.98	28.33	27.90	28.23
1608	NYSE	ZTO	Mon, Mar 20, 2023	27.95	28.34	27.91	28.02
1607	NYSE	ZTO	Fri, Mar 17, 2023	28.58	28.94	27.82	28.45
1606	NYSE	ZTO	Thu, Mar 16, 2023	25.95	28.10	25.66	28.00
1605	NYSE	ZTO	Wed, Mar 15, 2023	26.32	26.35	25.85	25.94
1604	NYSE	ZTO	Tue, Mar 14, 2023	25.39	26.32	25.39	26.27
1603	NYSE	ZTO	Mon, Mar 13, 2023	25.64	26.18	25.25	25.71
1602	NYSE	ZTO	Fri, Mar 10, 2023	24.98	25.92	24.85	25.74
1601	NYSE	ZTO	Thu, Mar 9, 2023	25.50	25.60	24.98	24.98
1600	NYSE	ZTO	Wed, Mar 8, 2023	25.18	25.64	25.16	25.59
1599	NYSE	ZTO	Tue, Mar 7, 2023	25.52	25.74	25.10	25.42
1598	NYSE	ZTO	Mon, Mar 6, 2023	24.95	25.62	24.80	25.47
1597	NYSE	ZTO	Fri, Mar 3, 2023	24.00	24.93	23.93	24.72
1596	NYSE	ZTO	Thu, Mar 2, 2023	24.10	24.53	23.47	24.23
1595	NYSE	ZTO	Wed, Mar 1, 2023	25.10	25.18	24.29	24.30
1594	NYSE	ZTO	Tue, Feb 28, 2023	23.97	24.60	23.81	24.06
1593	NYSE	ZTO	Mon, Feb 27, 2023	24.49	24.57	24.02	24.20
1592	NYSE	ZTO	Fri, Feb 24, 2023	24.37	24.72	24.23	24.45
1591	NYSE	ZTO	Thu, Feb 23, 2023	24.88	25.13	24.71	24.74
1590	NYSE	ZTO	Wed, Feb 22, 2023	25.11	25.25	24.92	24.93
1589	NYSE	ZTO	Tue, Feb 21, 2023	24.91	25.21	24.60	24.92
1588	NYSE	ZTO	Fri, Feb 17, 2023	25.43	25.51	24.98	25.01
1587	NYSE	ZTO	Thu, Feb 16, 2023	25.69	25.89	25.16	25.75
1586	NYSE	ZTO	Wed, Feb 15, 2023	26.19	26.50	26.03	26.24
1585	NYSE	ZTO	Tue, Feb 14, 2023	26.99	27.12	26.29	26.75
1584	NYSE	ZTO	Mon, Feb 13, 2023	27.69	27.94	27.38	27.38
1583	NYSE	ZTO	Fri, Feb 10, 2023	27.65	27.92	27.21	27.47
1582	NYSE	ZTO	Thu, Feb 9, 2023	28.24	28.58	27.90	28.05
1581	NYSE	ZTO	Wed, Feb 8, 2023	28.25	28.44	27.84	27.95
1580	NYSE	ZTO	Tue, Feb 7, 2023	28.07	28.48	27.81	28.19
1579	NYSE	ZTO	Mon, Feb 6, 2023	28.15	28.41	27.29	28.13
1578	NYSE	ZTO	Fri, Feb 3, 2023	29.00	29.27	28.48	28.67
1577	NYSE	ZTO	Thu, Feb 2, 2023	29.29	29.79	28.96	29.44
1576	NYSE	ZTO	Wed, Feb 1, 2023	29.34	29.74	29.06	29.36
1575	NYSE	ZTO	Tue, Jan 31, 2023	28.31	29.01	28.28	28.51
1574	NYSE	ZTO	Mon, Jan 30, 2023	27.73	28.91	27.47	28.60
1573	NYSE	ZTO	Fri, Jan 27, 2023	29.37	29.43	28.87	29.11
1572	NYSE	ZTO	Thu, Jan 26, 2023	29.26	29.32	28.78	29.24
1571	NYSE	ZTO	Wed, Jan 25, 2023	28.64	29.08	28.64	28.93
1570	NYSE	ZTO	Tue, Jan 24, 2023	28.37	28.82	28.15	28.82
1569	NYSE	ZTO	Mon, Jan 23, 2023	28.40	28.74	28.40	28.54
1568	NYSE	ZTO	Fri, Jan 20, 2023	28.75	28.75	28.35	28.41
1567	NYSE	ZTO	Thu, Jan 19, 2023	28.24	28.55	28.17	28.33
1566	NYSE	ZTO	Wed, Jan 18, 2023	28.62	28.68	27.94	28.00
1565	NYSE	ZTO	Tue, Jan 17, 2023	28.42	28.74	27.97	28.63
1564	NYSE	ZTO	Fri, Jan 13, 2023	28.50	28.94	28.22	28.68
1563	NYSE	ZTO	Thu, Jan 12, 2023	27.72	28.54	27.72	28.43
1562	NYSE	ZTO	Wed, Jan 11, 2023	28.28	28.59	28.17	28.32
1561	NYSE	ZTO	Tue, Jan 10, 2023	28.14	28.38	27.87	28.20
1560	NYSE	ZTO	Mon, Jan 9, 2023	28.20	28.38	27.79	28.02
1559	NYSE	ZTO	Fri, Jan 6, 2023	27.79	27.83	27.30	27.63
1558	NYSE	ZTO	Thu, Jan 5, 2023	28.05	28.43	27.63	27.90
1557	NYSE	ZTO	Wed, Jan 4, 2023	28.28	28.50	27.67	28.40
1556	NYSE	ZTO	Tue, Jan 3, 2023	27.53	27.78	27.17	27.57
1555	NYSE	ZTO	Fri, Dec 30, 2022	26.69	27.30	26.69	26.87
1554	NYSE	ZTO	Thu, Dec 29, 2022	26.50	26.99	26.06	26.88
1553	NYSE	ZTO	Wed, Dec 28, 2022	26.69	26.98	26.32	26.40
1552	NYSE	ZTO	Tue, Dec 27, 2022	26.99	27.00	26.58	26.83
1551	NYSE	ZTO	Fri, Dec 23, 2022	26.52	26.89	26.12	26.41
1550	NYSE	ZTO	Thu, Dec 22, 2022	27.15	27.18	26.50	26.67
1549	NYSE	ZTO	Wed, Dec 21, 2022	26.82	27.18	26.64	27.00
1548	NYSE	ZTO	Tue, Dec 20, 2022	26.62	27.23	26.59	26.79
1547	NYSE	ZTO	Mon, Dec 19, 2022	26.88	27.10	26.63	26.92
1546	NYSE	ZTO	Fri, Dec 16, 2022	27.09	27.23	26.51	26.88
1545	NYSE	ZTO	Thu, Dec 15, 2022	27.10	27.43	26.57	26.86
1544	NYSE	ZTO	Wed, Dec 14, 2022	26.44	26.73	26.34	26.67
1543	NYSE	ZTO	Tue, Dec 13, 2022	26.50	26.92	26.28	26.50
1542	NYSE	ZTO	Mon, Dec 12, 2022	25.69	26.18	25.61	25.77
1541	NYSE	ZTO	Fri, Dec 9, 2022	25.83	26.13	25.37	25.72
1540	NYSE	ZTO	Thu, Dec 8, 2022	25.50	26.45	25.36	26.01
1539	NYSE	ZTO	Wed, Dec 7, 2022	24.97	25.34	24.79	25.00
1538	NYSE	ZTO	Tue, Dec 6, 2022	25.05	25.82	24.91	25.63
1537	NYSE	ZTO	Mon, Dec 5, 2022	25.59	25.59	24.48	24.88
1536	NYSE	ZTO	Fri, Dec 2, 2022	24.62	25.05	24.38	24.98
1535	NYSE	ZTO	Thu, Dec 1, 2022	24.51	25.06	24.51	24.86
1534	NYSE	ZTO	Wed, Nov 30, 2022	24.75	25.14	24.14	25.07
1533	NYSE	ZTO	Tue, Nov 29, 2022	24.01	24.22	23.85	24.05
1532	NYSE	ZTO	Mon, Nov 28, 2022	23.02	23.81	22.92	23.54
1531	NYSE	ZTO	Fri, Nov 25, 2022	22.45	23.12	22.30	22.99
1530	NYSE	ZTO	Wed, Nov 23, 2022	22.76	23.62	22.37	22.90
1529	NYSE	ZTO	Tue, Nov 22, 2022	21.46	22.88	21.26	22.29
1528	NYSE	ZTO	Mon, Nov 21, 2022	20.96	21.54	20.67	21.52
1527	NYSE	ZTO	Fri, Nov 18, 2022	22.00	22.29	21.80	21.90
1526	NYSE	ZTO	Thu, Nov 17, 2022	21.25	22.31	21.22	22.19
1525	NYSE	ZTO	Wed, Nov 16, 2022	21.51	22.22	21.46	21.74
1524	NYSE	ZTO	Tue, Nov 15, 2022	22.51	22.59	21.76	22.22
1523	NYSE	ZTO	Mon, Nov 14, 2022	21.43	22.21	21.33	21.54
1522	NYSE	ZTO	Fri, Nov 11, 2022	20.02	21.27	19.64	21.23
1521	NYSE	ZTO	Thu, Nov 10, 2022	19.41	19.66	19.30	19.46
1520	NYSE	ZTO	Wed, Nov 9, 2022	18.96	19.16	18.59	18.68
1519	NYSE	ZTO	Tue, Nov 8, 2022	19.01	19.50	18.40	19.49
1518	NYSE	ZTO	Mon, Nov 7, 2022	19.64	19.95	19.14	19.33
1517	NYSE	ZTO	Fri, Nov 4, 2022	19.23	19.51	18.88	19.20
1516	NYSE	ZTO	Thu, Nov 3, 2022	17.26	17.90	17.07	17.82
1515	NYSE	ZTO	Wed, Nov 2, 2022	17.90	18.04	17.49	17.57
1514	NYSE	ZTO	Tue, Nov 1, 2022	17.81	18.41	17.50	17.77
1513	NYSE	ZTO	Mon, Oct 31, 2022	16.85	17.32	16.27	16.89
1512	NYSE	ZTO	Fri, Oct 28, 2022	17.26	17.60	16.83	17.35
1511	NYSE	ZTO	Thu, Oct 27, 2022	18.33	18.50	17.85	18.02
1510	NYSE	ZTO	Wed, Oct 26, 2022	18.00	19.09	17.78	18.80
1509	NYSE	ZTO	Tue, Oct 25, 2022	17.10	18.07	17.10	17.62
1508	NYSE	ZTO	Mon, Oct 24, 2022	19.11	19.21	16.28	16.80
1507	NYSE	ZTO	Fri, Oct 21, 2022	21.52	21.91	21.23	21.44
1506	NYSE	ZTO	Thu, Oct 20, 2022	22.07	22.29	21.57	21.69
1505	NYSE	ZTO	Wed, Oct 19, 2022	22.75	22.90	22.16	22.23
1504	NYSE	ZTO	Tue, Oct 18, 2022	23.82	24.01	22.85	23.05
1503	NYSE	ZTO	Mon, Oct 17, 2022	22.49	23.60	22.36	23.36
1502	NYSE	ZTO	Fri, Oct 14, 2022	23.25	23.39	22.09	22.15
1501	NYSE	ZTO	Thu, Oct 13, 2022	22.20	23.25	21.89	23.03
1500	NYSE	ZTO	Wed, Oct 12, 2022	22.76	23.10	22.47	22.95
1499	NYSE	ZTO	Tue, Oct 11, 2022	22.85	22.86	22.26	22.53
1498	NYSE	ZTO	Mon, Oct 10, 2022	23.82	23.92	23.03	23.05
1497	NYSE	ZTO	Fri, Oct 7, 2022	24.57	24.93	24.06	24.11
1496	NYSE	ZTO	Thu, Oct 6, 2022	25.20	25.43	24.96	24.97
1495	NYSE	ZTO	Wed, Oct 5, 2022	25.32	25.77	25.16	25.22
1494	NYSE	ZTO	Tue, Oct 4, 2022	24.71	25.63	24.67	25.29
1493	NYSE	ZTO	Mon, Oct 3, 2022	24.31	24.49	24.04	24.24
1492	NYSE	ZTO	Fri, Sep 30, 2022	23.80	24.37	23.76	24.03
1491	NYSE	ZTO	Thu, Sep 29, 2022	24.50	24.64	23.74	24.03
1490	NYSE	ZTO	Wed, Sep 28, 2022	24.16	25.23	24.16	25.07
1489	NYSE	ZTO	Tue, Sep 27, 2022	24.75	25.06	24.45	24.70
1488	NYSE	ZTO	Mon, Sep 26, 2022	24.30	24.95	24.30	24.50
1487	NYSE	ZTO	Fri, Sep 23, 2022	24.30	24.54	24.05	24.20
1486	NYSE	ZTO	Thu, Sep 22, 2022	24.90	25.16	24.61	24.64
1485	NYSE	ZTO	Wed, Sep 21, 2022	25.67	25.85	24.64	24.74
1484	NYSE	ZTO	Tue, Sep 20, 2022	26.00	26.55	26.00	26.14
1483	NYSE	ZTO	Mon, Sep 19, 2022	26.01	26.56	25.94	26.19
1482	NYSE	ZTO	Fri, Sep 16, 2022	27.69	27.83	26.70	26.79
1481	NYSE	ZTO	Thu, Sep 15, 2022	27.20	27.84	27.02	27.69
1480	NYSE	ZTO	Wed, Sep 14, 2022	27.36	27.55	26.57	27.24
1479	NYSE	ZTO	Tue, Sep 13, 2022	26.96	27.25	26.77	26.88
1478	NYSE	ZTO	Mon, Sep 12, 2022	26.58	27.06	26.58	26.96
1477	NYSE	ZTO	Fri, Sep 9, 2022	26.68	27.25	26.65	26.79
1476	NYSE	ZTO	Thu, Sep 8, 2022	26.17	26.48	25.91	26.12
1475	NYSE	ZTO	Wed, Sep 7, 2022	25.93	26.48	25.78	26.35
1474	NYSE	ZTO	Tue, Sep 6, 2022	27.00	27.27	25.78	25.88
1473	NYSE	ZTO	Fri, Sep 2, 2022	26.65	26.96	26.15	26.33
1472	NYSE	ZTO	Thu, Sep 1, 2022	26.38	26.70	25.92	26.52
1471	NYSE	ZTO	Wed, Aug 31, 2022	26.26	26.65	25.58	26.05
1470	NYSE	ZTO	Tue, Aug 30, 2022	26.27	26.50	25.41	25.51
1469	NYSE	ZTO	Mon, Aug 29, 2022	25.39	26.17	25.35	25.44
1468	NYSE	ZTO	Fri, Aug 26, 2022	25.80	26.07	25.13	25.66
1467	NYSE	ZTO	Thu, Aug 25, 2022	24.75	25.32	24.73	25.24
1466	NYSE	ZTO	Wed, Aug 24, 2022	23.91	24.92	22.91	24.32
1465	NYSE	ZTO	Tue, Aug 23, 2022	27.43	27.43	26.70	26.76
1464	NYSE	ZTO	Mon, Aug 22, 2022	26.70	27.24	26.60	27.21
1463	NYSE	ZTO	Fri, Aug 19, 2022	27.15	27.18	25.82	26.56
1462	NYSE	ZTO	Thu, Aug 18, 2022	27.47	27.91	26.00	26.63
1461	NYSE	ZTO	Wed, Aug 17, 2022	27.07	27.24	26.50	26.53
1460	NYSE	ZTO	Tue, Aug 16, 2022	26.41	26.89	25.85	26.85
1459	NYSE	ZTO	Mon, Aug 15, 2022	25.97	27.01	25.84	26.86
1458	NYSE	ZTO	Fri, Aug 12, 2022	25.63	26.20	25.60	26.00
1457	NYSE	ZTO	Thu, Aug 11, 2022	26.44	26.98	25.98	26.07
1456	NYSE	ZTO	Wed, Aug 10, 2022	25.71	26.28	25.45	26.15
1455	NYSE	ZTO	Tue, Aug 9, 2022	25.85	26.23	25.37	25.78
1454	NYSE	ZTO	Mon, Aug 8, 2022	26.33	26.62	26.01	26.09
1453	NYSE	ZTO	Fri, Aug 5, 2022	26.54	26.54	26.21	26.47
1452	NYSE	ZTO	Thu, Aug 4, 2022	26.93	27.10	26.37	26.66
1451	NYSE	ZTO	Wed, Aug 3, 2022	25.57	26.42	25.45	26.19
1450	NYSE	ZTO	Tue, Aug 2, 2022	24.81	25.62	24.77	25.39
1449	NYSE	ZTO	Mon, Aug 1, 2022	25.34	25.34	24.59	25.20
1448	NYSE	ZTO	Fri, Jul 29, 2022	26.30	26.55	25.55	25.59
1447	NYSE	ZTO	Thu, Jul 28, 2022	26.50	26.50	25.75	26.39
1446	NYSE	ZTO	Wed, Jul 27, 2022	26.24	26.44	25.83	26.29
1445	NYSE	ZTO	Tue, Jul 26, 2022	26.00	26.19	25.72	26.15
1444	NYSE	ZTO	Mon, Jul 25, 2022	25.67	26.32	25.54	26.15
1443	NYSE	ZTO	Fri, Jul 22, 2022	26.50	26.62	25.45	25.80
1442	NYSE	ZTO	Thu, Jul 21, 2022	26.45	26.99	26.08	26.56
1441	NYSE	ZTO	Wed, Jul 20, 2022	26.78	27.07	26.12	26.30
1440	NYSE	ZTO	Tue, Jul 19, 2022	26.54	26.78	26.12	26.65
1439	NYSE	ZTO	Mon, Jul 18, 2022	26.61	27.01	26.17	26.26
1438	NYSE	ZTO	Fri, Jul 15, 2022	26.50	26.59	25.61	26.05
1437	NYSE	ZTO	Thu, Jul 14, 2022	26.32	26.81	26.21	26.42
1436	NYSE	ZTO	Wed, Jul 13, 2022	26.05	26.64	26.05	26.32
1435	NYSE	ZTO	Tue, Jul 12, 2022	26.11	26.56	25.87	26.30
1434	NYSE	ZTO	Mon, Jul 11, 2022	26.57	26.61	25.49	25.87
1433	NYSE	ZTO	Fri, Jul 8, 2022	26.64	27.20	26.43	26.89
1432	NYSE	ZTO	Thu, Jul 7, 2022	26.56	26.99	26.54	26.79
1431	NYSE	ZTO	Wed, Jul 6, 2022	26.84	26.93	25.84	26.40
1430	NYSE	ZTO	Tue, Jul 5, 2022	26.01	27.38	25.98	27.31
1429	NYSE	ZTO	Fri, Jul 1, 2022	27.43	27.51	26.45	26.63
1428	NYSE	ZTO	Thu, Jun 30, 2022	25.69	27.65	25.62	27.45
1427	NYSE	ZTO	Wed, Jun 29, 2022	25.65	26.25	25.65	25.95
1426	NYSE	ZTO	Tue, Jun 28, 2022	26.34	26.60	25.87	26.01
1425	NYSE	ZTO	Mon, Jun 27, 2022	26.75	26.80	25.90	26.07
1424	NYSE	ZTO	Fri, Jun 24, 2022	25.25	26.82	25.18	26.75
1423	NYSE	ZTO	Thu, Jun 23, 2022	24.51	25.03	24.40	24.74
1422	NYSE	ZTO	Wed, Jun 22, 2022	23.66	24.76	23.65	24.51
1421	NYSE	ZTO	Tue, Jun 21, 2022	24.53	24.80	23.87	24.14
1420	NYSE	ZTO	Fri, Jun 17, 2022	24.27	24.81	23.96	23.99
1419	NYSE	ZTO	Thu, Jun 16, 2022	23.80	24.35	23.67	23.95
1418	NYSE	ZTO	Wed, Jun 15, 2022	24.80	24.89	23.80	24.39
1417	NYSE	ZTO	Tue, Jun 14, 2022	25.09	25.53	24.55	24.75
1416	NYSE	ZTO	Mon, Jun 13, 2022	25.05	25.97	24.28	24.73
1415	NYSE	ZTO	Fri, Jun 10, 2022	26.01	26.57	25.57	25.65
1414	NYSE	ZTO	Thu, Jun 9, 2022	26.88	26.88	25.96	26.09
1413	NYSE	ZTO	Wed, Jun 8, 2022	27.52	27.82	26.54	27.01
1412	NYSE	ZTO	Tue, Jun 7, 2022	27.52	27.91	26.97	27.44
1411	NYSE	ZTO	Mon, Jun 6, 2022	27.67	28.41	27.56	27.96
1410	NYSE	ZTO	Fri, Jun 3, 2022	26.31	26.66	25.79	25.82
1409	NYSE	ZTO	Thu, Jun 2, 2022	26.29	27.05	26.25	26.64
1408	NYSE	ZTO	Wed, Jun 1, 2022	26.50	27.16	26.21	26.36
1407	NYSE	ZTO	Tue, May 31, 2022	25.79	27.01	25.54	26.94
1406	NYSE	ZTO	Fri, May 27, 2022	24.48	24.81	23.65	24.77
1405	NYSE	ZTO	Thu, May 26, 2022	24.55	25.51	24.36	24.75
1404	NYSE	ZTO	Wed, May 25, 2022	24.08	25.21	24.08	25.20
1403	NYSE	ZTO	Tue, May 24, 2022	25.72	25.72	24.44	24.78
1402	NYSE	ZTO	Mon, May 23, 2022	25.45	26.12	24.85	26.03
1401	NYSE	ZTO	Fri, May 20, 2022	25.60	25.60	25.02	25.35
1400	NYSE	ZTO	Thu, May 19, 2022	25.52	25.68	25.00	25.23
1399	NYSE	ZTO	Wed, May 18, 2022	25.65	25.78	24.89	25.28
1398	NYSE	ZTO	Tue, May 17, 2022	25.84	26.58	25.34	25.72
1397	NYSE	ZTO	Mon, May 16, 2022	25.12	25.51	24.50	24.64
1396	NYSE	ZTO	Fri, May 13, 2022	24.91	26.13	24.79	25.33
1395	NYSE	ZTO	Thu, May 12, 2022	25.13	25.33	24.18	24.60
1394	NYSE	ZTO	Wed, May 11, 2022	25.17	25.95	25.08	25.36
1393	NYSE	ZTO	Tue, May 10, 2022	24.25	25.10	23.94	25.00
1392	NYSE	ZTO	Mon, May 9, 2022	24.90	25.07	23.64	23.81
1391	NYSE	ZTO	Fri, May 6, 2022	26.32	26.72	25.37	25.53
1390	NYSE	ZTO	Thu, May 5, 2022	27.37	27.37	26.03	26.68
1389	NYSE	ZTO	Wed, May 4, 2022	27.40	28.03	26.65	27.98
1388	NYSE	ZTO	Tue, May 3, 2022	28.08	28.50	27.52	27.91
1387	NYSE	ZTO	Mon, May 2, 2022	27.61	28.15	27.11	28.11
1386	NYSE	ZTO	Fri, Apr 29, 2022	28.25	28.99	27.42	27.51
1385	NYSE	ZTO	Thu, Apr 28, 2022	25.90	27.11	25.68	26.88
1384	NYSE	ZTO	Wed, Apr 27, 2022	24.20	26.31	24.20	25.93
1383	NYSE	ZTO	Tue, Apr 26, 2022	23.80	24.32	23.55	24.09
1382	NYSE	ZTO	Mon, Apr 25, 2022	23.16	23.80	22.63	23.75
1381	NYSE	ZTO	Fri, Apr 22, 2022	24.11	24.51	22.62	23.32
1380	NYSE	ZTO	Thu, Apr 21, 2022	25.12	25.27	23.55	23.79
1379	NYSE	ZTO	Wed, Apr 20, 2022	25.93	25.93	24.93	25.02
1378	NYSE	ZTO	Tue, Apr 19, 2022	26.24	26.24	25.56	25.71
1377	NYSE	ZTO	Mon, Apr 18, 2022	26.00	26.38	25.70	26.32
1376	NYSE	ZTO	Thu, Apr 14, 2022	26.27	26.42	26.12	26.31
1375	NYSE	ZTO	Wed, Apr 13, 2022	25.82	26.46	25.64	26.22
1374	NYSE	ZTO	Tue, Apr 12, 2022	25.71	26.46	25.44	25.57
1373	NYSE	ZTO	Mon, Apr 11, 2022	25.00	25.55	24.53	25.39
1372	NYSE	ZTO	Fri, Apr 8, 2022	25.30	25.77	25.30	25.66
1371	NYSE	ZTO	Thu, Apr 7, 2022	25.11	25.74	24.65	25.42
1370	NYSE	ZTO	Wed, Apr 6, 2022	24.94	25.37	24.12	25.10
1369	NYSE	ZTO	Tue, Apr 5, 2022	25.97	25.97	24.48	24.81
1368	NYSE	ZTO	Mon, Apr 4, 2022	26.50	26.79	25.85	26.08
1367	NYSE	ZTO	Fri, Apr 1, 2022	26.53	27.33	25.65	25.78
1366	NYSE	ZTO	Thu, Mar 31, 2022	25.40	25.55	24.69	25.00
1365	NYSE	ZTO	Wed, Mar 30, 2022	25.77	26.06	25.34	25.68
1364	NYSE	ZTO	Tue, Mar 29, 2022	25.72	26.43	25.54	25.90
1363	NYSE	ZTO	Mon, Mar 28, 2022	25.46	26.21	25.05	25.21
1362	NYSE	ZTO	Fri, Mar 25, 2022	25.60	25.84	25.20	25.43
1361	NYSE	ZTO	Thu, Mar 24, 2022	26.53	26.75	25.50	25.84
1360	NYSE	ZTO	Wed, Mar 23, 2022	25.39	27.05	24.76	26.36
1359	NYSE	ZTO	Tue, Mar 22, 2022	25.51	26.75	25.04	25.77
1358	NYSE	ZTO	Mon, Mar 21, 2022	25.24	26.09	24.52	24.93
1357	NYSE	ZTO	Fri, Mar 18, 2022	24.81	26.93	24.81	26.23
1356	NYSE	ZTO	Thu, Mar 17, 2022	23.42	24.97	21.70	24.94
1355	NYSE	ZTO	Wed, Mar 16, 2022	25.59	26.22	23.61	26.19
1354	NYSE	ZTO	Tue, Mar 15, 2022	20.39	23.04	19.72	21.87
1353	NYSE	ZTO	Mon, Mar 14, 2022	21.03	22.29	20.36	20.98
1352	NYSE	ZTO	Fri, Mar 11, 2022	26.36	26.72	20.62	22.67
1351	NYSE	ZTO	Thu, Mar 10, 2022	26.50	27.00	24.91	25.80
1350	NYSE	ZTO	Wed, Mar 9, 2022	26.38	29.74	26.32	27.89
1349	NYSE	ZTO	Tue, Mar 8, 2022	25.65	26.07	25.21	25.90
1348	NYSE	ZTO	Mon, Mar 7, 2022	27.39	28.00	25.55	25.68
1347	NYSE	ZTO	Fri, Mar 4, 2022	28.19	28.67	27.53	27.80
1346	NYSE	ZTO	Thu, Mar 3, 2022	28.94	29.09	28.05	28.30
1345	NYSE	ZTO	Wed, Mar 2, 2022	29.63	29.69	28.67	28.97
1344	NYSE	ZTO	Tue, Mar 1, 2022	29.56	29.93	29.13	29.58
1343	NYSE	ZTO	Mon, Feb 28, 2022	28.65	29.71	28.58	29.44
1342	NYSE	ZTO	Fri, Feb 25, 2022	29.78	29.98	28.59	28.96
1341	NYSE	ZTO	Thu, Feb 24, 2022	28.63	29.90	28.56	29.84
1340	NYSE	ZTO	Wed, Feb 23, 2022	30.08	31.13	29.23	29.28
1339	NYSE	ZTO	Tue, Feb 22, 2022	29.83	30.65	29.70	29.95
1338	NYSE	ZTO	Fri, Feb 18, 2022	30.26	30.39	29.54	29.85
1337	NYSE	ZTO	Thu, Feb 17, 2022	30.44	30.81	30.33	30.54
1336	NYSE	ZTO	Wed, Feb 16, 2022	30.18	30.74	30.11	30.41
1335	NYSE	ZTO	Tue, Feb 15, 2022	30.28	30.70	29.93	30.09
1334	NYSE	ZTO	Mon, Feb 14, 2022	30.07	30.63	29.82	30.08
1333	NYSE	ZTO	Fri, Feb 11, 2022	30.90	31.34	30.45	30.59
1332	NYSE	ZTO	Thu, Feb 10, 2022	30.99	31.35	30.72	31.00
1331	NYSE	ZTO	Wed, Feb 9, 2022	31.05	31.38	30.91	31.35
1330	NYSE	ZTO	Tue, Feb 8, 2022	30.00	31.22	29.83	30.64
1329	NYSE	ZTO	Mon, Feb 7, 2022	29.99	30.05	29.53	29.87
1328	NYSE	ZTO	Fri, Feb 4, 2022	29.51	30.26	29.51	30.02
1327	NYSE	ZTO	Thu, Feb 3, 2022	30.01	30.06	29.55	29.58
1326	NYSE	ZTO	Wed, Feb 2, 2022	30.50	30.61	30.07	30.23
1325	NYSE	ZTO	Tue, Feb 1, 2022	29.79	30.49	29.76	30.43
1324	NYSE	ZTO	Mon, Jan 31, 2022	28.60	30.22	28.60	30.04
1323	NYSE	ZTO	Fri, Jan 28, 2022	28.25	28.36	27.34	28.18
1322	NYSE	ZTO	Thu, Jan 27, 2022	28.51	28.71	27.91	27.99
1321	NYSE	ZTO	Wed, Jan 26, 2022	29.00	29.39	28.60	28.75
1320	NYSE	ZTO	Tue, Jan 25, 2022	28.29	29.52	28.29	29.49
1319	NYSE	ZTO	Mon, Jan 24, 2022	28.23	28.72	27.24	28.70
1318	NYSE	ZTO	Fri, Jan 21, 2022	29.19	29.24	28.33	28.76
1317	NYSE	ZTO	Thu, Jan 20, 2022	30.86	30.87	29.28	29.34
1316	NYSE	ZTO	Wed, Jan 19, 2022	30.17	30.56	29.86	29.88
1315	NYSE	ZTO	Tue, Jan 18, 2022	30.85	31.11	29.87	30.14
1314	NYSE	ZTO	Fri, Jan 14, 2022	31.34	31.68	31.02	31.20
1313	NYSE	ZTO	Thu, Jan 13, 2022	31.50	31.89	31.32	31.42
1312	NYSE	ZTO	Wed, Jan 12, 2022	32.00	32.28	31.08	31.60
1311	NYSE	ZTO	Tue, Jan 11, 2022	29.75	32.02	29.58	31.51
1310	NYSE	ZTO	Mon, Jan 10, 2022	29.34	30.15	29.00	29.25
1309	NYSE	ZTO	Fri, Jan 7, 2022	28.00	28.85	28.00	28.13
1308	NYSE	ZTO	Thu, Jan 6, 2022	28.11	28.29	27.68	28.01
1307	NYSE	ZTO	Wed, Jan 5, 2022	27.94	28.83	27.64	27.86
1306	NYSE	ZTO	Tue, Jan 4, 2022	27.46	27.86	27.00	27.76
1305	NYSE	ZTO	Mon, Jan 3, 2022	28.06	28.71	27.52	27.67
1304	NYSE	ZTO	Fri, Dec 31, 2021	27.78	28.59	27.64	28.22
1303	NYSE	ZTO	Thu, Dec 30, 2021	26.56	28.12	26.55	27.97
1302	NYSE	ZTO	Wed, Dec 29, 2021	26.85	26.87	26.33	26.75
1301	NYSE	ZTO	Tue, Dec 28, 2021	26.89	27.04	26.63	26.89
1300	NYSE	ZTO	Mon, Dec 27, 2021	27.36	27.63	26.87	26.97
1299	NYSE	ZTO	Thu, Dec 23, 2021	27.47	27.71	26.47	27.40
1298	NYSE	ZTO	Wed, Dec 22, 2021	27.31	27.93	27.21	27.69
1297	NYSE	ZTO	Tue, Dec 21, 2021	27.34	28.00	27.34	27.75
1296	NYSE	ZTO	Mon, Dec 20, 2021	27.48	27.64	26.85	26.92
1295	NYSE	ZTO	Fri, Dec 17, 2021	27.83	28.10	27.47	27.85
1294	NYSE	ZTO	Thu, Dec 16, 2021	28.71	28.97	27.96	28.00
1293	NYSE	ZTO	Wed, Dec 15, 2021	29.84	29.97	28.17	28.57
1292	NYSE	ZTO	Tue, Dec 14, 2021	30.70	30.91	29.99	30.03
1291	NYSE	ZTO	Mon, Dec 13, 2021	31.30	31.59	30.88	31.13
1290	NYSE	ZTO	Fri, Dec 10, 2021	31.32	31.75	31.04	31.55
1289	NYSE	ZTO	Thu, Dec 9, 2021	31.50	32.45	31.36	31.40
1288	NYSE	ZTO	Wed, Dec 8, 2021	30.00	31.96	29.72	31.79
1287	NYSE	ZTO	Tue, Dec 7, 2021	29.36	30.28	29.27	30.00
1286	NYSE	ZTO	Mon, Dec 6, 2021	29.10	29.36	28.67	28.74
1285	NYSE	ZTO	Fri, Dec 3, 2021	30.89	31.11	28.68	28.86
1284	NYSE	ZTO	Thu, Dec 2, 2021	31.84	32.49	31.53	31.59
1283	NYSE	ZTO	Wed, Dec 1, 2021	31.83	32.67	31.68	31.84
1282	NYSE	ZTO	Tue, Nov 30, 2021	30.95	31.65	30.73	31.61
1281	NYSE	ZTO	Mon, Nov 29, 2021	30.81	31.06	30.50	30.98
1280	NYSE	ZTO	Fri, Nov 26, 2021	31.15	31.39	30.70	30.85
1279	NYSE	ZTO	Wed, Nov 24, 2021	31.01	31.56	30.66	31.44
1278	NYSE	ZTO	Tue, Nov 23, 2021	31.69	32.00	30.75	31.12
1277	NYSE	ZTO	Mon, Nov 22, 2021	32.40	32.87	31.93	32.50
1276	NYSE	ZTO	Fri, Nov 19, 2021	31.94	33.01	31.77	32.61
1275	NYSE	ZTO	Thu, Nov 18, 2021	33.25	34.82	31.00	31.58
1274	NYSE	ZTO	Wed, Nov 17, 2021	29.00	29.14	28.57	28.82
1273	NYSE	ZTO	Tue, Nov 16, 2021	29.00	29.64	28.68	29.00
1272	NYSE	ZTO	Mon, Nov 15, 2021	28.95	29.00	28.39	28.78
1271	NYSE	ZTO	Fri, Nov 12, 2021	29.00	29.24	28.71	29.00
1270	NYSE	ZTO	Thu, Nov 11, 2021	28.34	29.42	28.22	29.06
1269	NYSE	ZTO	Wed, Nov 10, 2021	28.00	28.61	27.91	27.92
1268	NYSE	ZTO	Tue, Nov 9, 2021	27.88	27.99	27.62	27.83
1267	NYSE	ZTO	Mon, Nov 8, 2021	27.91	28.23	27.77	27.79
1266	NYSE	ZTO	Fri, Nov 5, 2021	28.26	28.62	27.68	27.84
1265	NYSE	ZTO	Thu, Nov 4, 2021	28.94	29.14	27.87	27.88
1264	NYSE	ZTO	Wed, Nov 3, 2021	28.47	29.14	28.30	29.01
1263	NYSE	ZTO	Tue, Nov 2, 2021	29.36	29.42	27.92	28.30
1262	NYSE	ZTO	Mon, Nov 1, 2021	29.45	30.02	29.31	29.70
1261	NYSE	ZTO	Fri, Oct 29, 2021	29.80	30.00	29.31	29.33
1260	NYSE	ZTO	Thu, Oct 28, 2021	30.21	30.30	29.70	30.18
1259	NYSE	ZTO	Wed, Oct 27, 2021	30.28	30.60	29.69	30.10
1258	NYSE	ZTO	Tue, Oct 26, 2021	31.04	31.13	30.14	30.44
1257	NYSE	ZTO	Mon, Oct 25, 2021	30.92	31.30	30.81	31.08
1256	NYSE	ZTO	Fri, Oct 22, 2021	32.00	32.08	30.68	30.92
1255	NYSE	ZTO	Thu, Oct 21, 2021	31.50	32.02	31.40	31.86
1254	NYSE	ZTO	Wed, Oct 20, 2021	31.57	31.95	31.24	31.55
1253	NYSE	ZTO	Tue, Oct 19, 2021	31.16	31.79	30.88	31.71
1252	NYSE	ZTO	Mon, Oct 18, 2021	31.08	31.28	30.86	31.05
1251	NYSE	ZTO	Fri, Oct 15, 2021	31.49	31.51	31.13	31.25
1250	NYSE	ZTO	Thu, Oct 14, 2021	31.37	31.47	30.96	31.30
1249	NYSE	ZTO	Wed, Oct 13, 2021	31.45	31.77	31.29	31.49
1248	NYSE	ZTO	Tue, Oct 12, 2021	31.50	32.08	31.29	31.30
1247	NYSE	ZTO	Mon, Oct 11, 2021	31.93	32.20	31.33	31.33
1246	NYSE	ZTO	Fri, Oct 8, 2021	31.30	31.97	31.21	31.71
1245	NYSE	ZTO	Thu, Oct 7, 2021	31.49	31.65	31.18	31.37
1244	NYSE	ZTO	Wed, Oct 6, 2021	29.92	30.96	29.92	30.86
1243	NYSE	ZTO	Tue, Oct 5, 2021	29.58	30.54	29.58	30.47
1242	NYSE	ZTO	Mon, Oct 4, 2021	29.69	29.98	29.20	29.47
1241	NYSE	ZTO	Fri, Oct 1, 2021	30.51	30.74	29.93	30.10
1240	NYSE	ZTO	Thu, Sep 30, 2021	31.01	31.52	30.59	30.66
1239	NYSE	ZTO	Wed, Sep 29, 2021	30.52	31.23	30.36	30.67
1238	NYSE	ZTO	Tue, Sep 28, 2021	31.37	31.41	29.99	30.26
1237	NYSE	ZTO	Mon, Sep 27, 2021	31.59	31.92	31.35	31.67
1236	NYSE	ZTO	Fri, Sep 24, 2021	31.22	31.90	31.08	31.66
1235	NYSE	ZTO	Thu, Sep 23, 2021	31.15	31.75	31.08	31.44
1234	NYSE	ZTO	Wed, Sep 22, 2021	32.24	32.24	30.75	31.17
1233	NYSE	ZTO	Tue, Sep 21, 2021	30.62	30.75	30.36	30.65
1232	NYSE	ZTO	Mon, Sep 20, 2021	30.40	30.70	29.69	30.22
1231	NYSE	ZTO	Fri, Sep 17, 2021	30.50	30.91	30.44	30.83
1230	NYSE	ZTO	Thu, Sep 16, 2021	30.00	30.57	29.96	30.47
1229	NYSE	ZTO	Wed, Sep 15, 2021	30.06	30.44	29.96	30.28
1228	NYSE	ZTO	Tue, Sep 14, 2021	30.56	30.72	30.15	30.25
1227	NYSE	ZTO	Mon, Sep 13, 2021	30.45	30.92	30.20	30.74
1226	NYSE	ZTO	Fri, Sep 10, 2021	31.24	31.30	30.70	30.76
1225	NYSE	ZTO	Thu, Sep 9, 2021	30.67	31.09	30.29	31.00
1224	NYSE	ZTO	Wed, Sep 8, 2021	30.99	31.07	30.46	30.75
1223	NYSE	ZTO	Tue, Sep 7, 2021	31.32	32.17	31.25	31.32
1222	NYSE	ZTO	Fri, Sep 3, 2021	30.13	30.84	30.01	30.84
1221	NYSE	ZTO	Thu, Sep 2, 2021	29.54	30.38	29.54	30.11
1220	NYSE	ZTO	Wed, Sep 1, 2021	28.05	29.71	28.05	29.54
1219	NYSE	ZTO	Tue, Aug 31, 2021	27.83	28.26	27.52	28.21
1218	NYSE	ZTO	Mon, Aug 30, 2021	27.40	27.75	27.02	27.65
1217	NYSE	ZTO	Fri, Aug 27, 2021	26.09	26.37	25.83	26.06
1216	NYSE	ZTO	Thu, Aug 26, 2021	26.10	26.41	25.92	25.95
1215	NYSE	ZTO	Wed, Aug 25, 2021	25.95	26.43	25.77	26.22
1214	NYSE	ZTO	Tue, Aug 24, 2021	26.55	26.64	25.81	25.96
1213	NYSE	ZTO	Mon, Aug 23, 2021	26.41	26.62	25.56	26.05
1212	NYSE	ZTO	Fri, Aug 20, 2021	25.23	26.84	25.23	26.46
1211	NYSE	ZTO	Thu, Aug 19, 2021	26.05	26.73	25.35	25.58
1210	NYSE	ZTO	Wed, Aug 18, 2021	26.36	26.64	25.94	26.37
1209	NYSE	ZTO	Tue, Aug 17, 2021	25.93	26.61	25.44	26.23
1208	NYSE	ZTO	Mon, Aug 16, 2021	26.90	27.09	26.20	26.32
1207	NYSE	ZTO	Fri, Aug 13, 2021	27.01	27.37	26.94	27.21
1206	NYSE	ZTO	Thu, Aug 12, 2021	27.81	27.96	27.20	27.37
1205	NYSE	ZTO	Wed, Aug 11, 2021	27.89	28.08	27.70	28.01
1204	NYSE	ZTO	Tue, Aug 10, 2021	28.01	28.21	27.75	27.76
1203	NYSE	ZTO	Mon, Aug 9, 2021	27.93	28.25	27.75	27.98
1202	NYSE	ZTO	Fri, Aug 6, 2021	27.50	28.14	27.50	27.90
1201	NYSE	ZTO	Thu, Aug 5, 2021	27.58	27.75	27.05	27.51
1200	NYSE	ZTO	Wed, Aug 4, 2021	27.30	27.90	27.20	27.61
1199	NYSE	ZTO	Tue, Aug 3, 2021	26.93	27.35	26.75	27.15
1198	NYSE	ZTO	Mon, Aug 2, 2021	27.16	27.35	26.91	27.18
1197	NYSE	ZTO	Fri, Jul 30, 2021	27.05	27.52	26.57	27.06
1196	NYSE	ZTO	Thu, Jul 29, 2021	27.72	28.02	27.00	27.64
1195	NYSE	ZTO	Wed, Jul 28, 2021	26.52	28.06	26.25	27.69
1194	NYSE	ZTO	Tue, Jul 27, 2021	26.13	26.66	25.67	26.00
1193	NYSE	ZTO	Mon, Jul 26, 2021	26.17	27.15	26.01	26.61
1192	NYSE	ZTO	Fri, Jul 23, 2021	28.20	28.20	27.42	28.01
1191	NYSE	ZTO	Thu, Jul 22, 2021	29.20	29.20	28.71	28.76
1190	NYSE	ZTO	Wed, Jul 21, 2021	28.77	29.10	28.60	29.09
1189	NYSE	ZTO	Tue, Jul 20, 2021	28.44	29.06	28.13	28.90
1188	NYSE	ZTO	Mon, Jul 19, 2021	28.98	28.98	28.41	28.47
1187	NYSE	ZTO	Fri, Jul 16, 2021	29.25	29.30	28.90	29.19
1186	NYSE	ZTO	Thu, Jul 15, 2021	29.35	29.64	29.02	29.21
1185	NYSE	ZTO	Wed, Jul 14, 2021	29.74	29.95	29.04	29.15
1184	NYSE	ZTO	Tue, Jul 13, 2021	28.89	29.69	28.85	29.48
1183	NYSE	ZTO	Mon, Jul 12, 2021	28.95	29.30	28.74	28.80
1182	NYSE	ZTO	Fri, Jul 9, 2021	28.78	29.34	28.57	29.08
1181	NYSE	ZTO	Thu, Jul 8, 2021	27.91	28.61	27.77	28.36
1180	NYSE	ZTO	Wed, Jul 7, 2021	29.18	29.51	28.58	28.68
1179	NYSE	ZTO	Tue, Jul 6, 2021	29.05	29.30	28.71	29.11
1178	NYSE	ZTO	Fri, Jul 2, 2021	29.61	29.80	29.13	29.30
1177	NYSE	ZTO	Thu, Jul 1, 2021	30.24	30.38	29.75	29.80
1176	NYSE	ZTO	Wed, Jun 30, 2021	30.36	30.54	29.96	30.35
1175	NYSE	ZTO	Tue, Jun 29, 2021	30.02	30.61	29.76	30.60
1174	NYSE	ZTO	Mon, Jun 28, 2021	30.72	30.85	29.92	30.21
1173	NYSE	ZTO	Fri, Jun 25, 2021	30.55	30.73	30.22	30.72
1172	NYSE	ZTO	Thu, Jun 24, 2021	29.99	30.76	29.90	30.36
1171	NYSE	ZTO	Wed, Jun 23, 2021	30.00	30.15	29.66	29.76
1170	NYSE	ZTO	Tue, Jun 22, 2021	29.36	30.09	29.20	29.76
1169	NYSE	ZTO	Mon, Jun 21, 2021	28.67	29.69	28.67	29.49
1168	NYSE	ZTO	Fri, Jun 18, 2021	30.00	30.15	28.15	28.92
1167	NYSE	ZTO	Thu, Jun 17, 2021	30.43	30.45	29.68	30.03
1166	NYSE	ZTO	Wed, Jun 16, 2021	30.90	30.98	30.39	30.50
1165	NYSE	ZTO	Tue, Jun 15, 2021	31.53	31.56	30.80	31.09
1164	NYSE	ZTO	Mon, Jun 14, 2021	31.67	31.74	31.41	31.53
1163	NYSE	ZTO	Fri, Jun 11, 2021	31.71	31.75	31.47	31.60
1162	NYSE	ZTO	Thu, Jun 10, 2021	31.79	31.89	31.46	31.61
1161	NYSE	ZTO	Wed, Jun 9, 2021	32.21	32.21	31.45	31.56
1160	NYSE	ZTO	Tue, Jun 8, 2021	32.14	32.14	31.47	32.01
1159	NYSE	ZTO	Mon, Jun 7, 2021	31.58	31.91	31.13	31.80
1158	NYSE	ZTO	Fri, Jun 4, 2021	32.08	32.20	31.65	31.86
1157	NYSE	ZTO	Thu, Jun 3, 2021	32.00	32.12	31.54	31.87
1156	NYSE	ZTO	Wed, Jun 2, 2021	31.85	32.68	31.85	32.55
1155	NYSE	ZTO	Tue, Jun 1, 2021	32.02	32.18	31.59	31.92
1154	NYSE	ZTO	Fri, May 28, 2021	31.47	32.11	31.14	32.09
1153	NYSE	ZTO	Thu, May 27, 2021	31.69	31.93	31.29	31.58
1152	NYSE	ZTO	Wed, May 26, 2021	32.36	32.46	31.65	31.88
1151	NYSE	ZTO	Tue, May 25, 2021	31.48	32.37	31.39	32.22
1150	NYSE	ZTO	Mon, May 24, 2021	32.05	32.11	31.11	31.45
1149	NYSE	ZTO	Fri, May 21, 2021	32.75	32.84	32.02	32.03
1148	NYSE	ZTO	Thu, May 20, 2021	33.17	33.43	32.60	32.78
1147	NYSE	ZTO	Wed, May 19, 2021	30.98	31.97	30.85	31.79
1146	NYSE	ZTO	Tue, May 18, 2021	30.99	31.53	30.81	31.41
1145	NYSE	ZTO	Mon, May 17, 2021	30.84	31.03	30.38	30.87
1144	NYSE	ZTO	Fri, May 14, 2021	30.05	30.92	29.84	30.83
1143	NYSE	ZTO	Thu, May 13, 2021	29.70	30.08	29.33	29.71
1142	NYSE	ZTO	Wed, May 12, 2021	30.77	31.07	29.26	29.50
1141	NYSE	ZTO	Tue, May 11, 2021	30.74	31.30	30.21	30.96
1140	NYSE	ZTO	Mon, May 10, 2021	31.78	31.83	30.71	31.34
1139	NYSE	ZTO	Fri, May 7, 2021	31.60	32.02	31.55	31.96
1138	NYSE	ZTO	Thu, May 6, 2021	32.20	32.20	31.34	31.68
1137	NYSE	ZTO	Wed, May 5, 2021	32.23	32.75	31.98	32.22
1136	NYSE	ZTO	Tue, May 4, 2021	32.62	33.19	31.81	32.13
1135	NYSE	ZTO	Mon, May 3, 2021	32.10	32.58	31.98	32.38
1134	NYSE	ZTO	Fri, Apr 30, 2021	31.77	32.32	31.77	32.16
1133	NYSE	ZTO	Thu, Apr 29, 2021	32.55	32.75	31.79	32.01
1132	NYSE	ZTO	Wed, Apr 28, 2021	31.93	32.55	31.93	32.51
1131	NYSE	ZTO	Tue, Apr 27, 2021	32.44	32.63	31.77	32.07
1130	NYSE	ZTO	Mon, Apr 26, 2021	32.95	33.66	32.10	32.46
1129	NYSE	ZTO	Fri, Apr 23, 2021	32.00	32.80	31.84	32.28
1128	NYSE	ZTO	Thu, Apr 22, 2021	30.05	32.12	29.79	31.25
1127	NYSE	ZTO	Wed, Apr 21, 2021	29.99	30.16	29.09	29.56
1126	NYSE	ZTO	Tue, Apr 20, 2021	30.00	30.43	29.62	30.18
1125	NYSE	ZTO	Mon, Apr 19, 2021	29.55	30.11	29.55	29.99
1124	NYSE	ZTO	Fri, Apr 16, 2021	29.09	29.58	28.80	29.57
1123	NYSE	ZTO	Thu, Apr 15, 2021	29.23	29.59	28.30	28.96
1122	NYSE	ZTO	Wed, Apr 14, 2021	29.98	30.66	29.42	29.55
1121	NYSE	ZTO	Tue, Apr 13, 2021	28.73	29.87	28.54	29.59
1120	NYSE	ZTO	Mon, Apr 12, 2021	28.15	28.70	28.15	28.53
1119	NYSE	ZTO	Fri, Apr 9, 2021	28.00	28.60	27.82	28.20
1118	NYSE	ZTO	Thu, Apr 8, 2021	28.60	28.88	28.01	28.37
1117	NYSE	ZTO	Wed, Apr 7, 2021	29.07	29.20	28.43	28.46
1116	NYSE	ZTO	Tue, Apr 6, 2021	29.26	29.94	29.13	29.35
1115	NYSE	ZTO	Mon, Apr 5, 2021	30.42	30.49	28.99	29.17
1114	NYSE	ZTO	Thu, Apr 1, 2021	29.31	30.85	29.31	30.10
1113	NYSE	ZTO	Wed, Mar 31, 2021	29.18	29.42	28.67	29.15
1112	NYSE	ZTO	Tue, Mar 30, 2021	28.27	28.55	27.91	28.38
1111	NYSE	ZTO	Mon, Mar 29, 2021	28.60	28.60	27.82	28.11
1110	NYSE	ZTO	Fri, Mar 26, 2021	28.67	29.19	27.51	28.68
1109	NYSE	ZTO	Thu, Mar 25, 2021	27.70	29.24	27.27	28.67
1108	NYSE	ZTO	Wed, Mar 24, 2021	28.14	28.20	27.46	27.67
1107	NYSE	ZTO	Tue, Mar 23, 2021	27.07	28.87	26.80	28.22
1106	NYSE	ZTO	Mon, Mar 22, 2021	28.02	28.44	27.38	27.43
1105	NYSE	ZTO	Fri, Mar 19, 2021	29.60	29.81	28.34	28.61
1104	NYSE	ZTO	Thu, Mar 18, 2021	30.48	31.10	29.24	29.48
1103	NYSE	ZTO	Wed, Mar 17, 2021	32.71	33.05	32.28	32.98
1102	NYSE	ZTO	Tue, Mar 16, 2021	33.00	33.29	32.75	32.83
1101	NYSE	ZTO	Mon, Mar 15, 2021	33.03	33.08	32.37	32.95
1100	NYSE	ZTO	Fri, Mar 12, 2021	32.60	33.07	32.00	33.07
1099	NYSE	ZTO	Thu, Mar 11, 2021	32.56	33.27	32.50	33.10
1098	NYSE	ZTO	Wed, Mar 10, 2021	32.35	32.48	31.54	32.01
1097	NYSE	ZTO	Tue, Mar 9, 2021	32.37	32.74	31.93	32.11
1096	NYSE	ZTO	Mon, Mar 8, 2021	34.63	34.63	31.78	31.95
1095	NYSE	ZTO	Fri, Mar 5, 2021	34.92	35.66	33.90	34.96
1094	NYSE	ZTO	Thu, Mar 4, 2021	34.49	36.18	33.85	34.48
1093	NYSE	ZTO	Wed, Mar 3, 2021	35.10	35.39	34.58	34.80
1092	NYSE	ZTO	Tue, Mar 2, 2021	35.24	35.57	35.04	35.06
1091	NYSE	ZTO	Mon, Mar 1, 2021	34.21	35.38	34.14	35.22
1090	NYSE	ZTO	Fri, Feb 26, 2021	34.01	34.48	33.52	33.74
1089	NYSE	ZTO	Thu, Feb 25, 2021	34.49	35.04	33.72	34.07
1088	NYSE	ZTO	Wed, Feb 24, 2021	35.33	35.33	34.27	34.69
1087	NYSE	ZTO	Tue, Feb 23, 2021	35.27	35.51	34.04	35.36
1086	NYSE	ZTO	Mon, Feb 22, 2021	35.81	36.64	35.40	35.99
1085	NYSE	ZTO	Fri, Feb 19, 2021	37.10	37.75	36.85	36.93
1084	NYSE	ZTO	Thu, Feb 18, 2021	36.30	36.97	35.03	36.94
1083	NYSE	ZTO	Wed, Feb 17, 2021	37.13	37.28	36.55	36.91
1082	NYSE	ZTO	Tue, Feb 16, 2021	38.69	38.96	37.25	37.42
1081	NYSE	ZTO	Fri, Feb 12, 2021	37.83	38.50	37.62	38.48
1080	NYSE	ZTO	Thu, Feb 11, 2021	37.09	38.02	36.59	37.93
1079	NYSE	ZTO	Wed, Feb 10, 2021	37.01	37.69	36.22	37.07
1078	NYSE	ZTO	Tue, Feb 9, 2021	36.52	37.20	36.12	36.85
1077	NYSE	ZTO	Mon, Feb 8, 2021	35.46	37.02	35.46	36.61
1076	NYSE	ZTO	Fri, Feb 5, 2021	34.69	35.37	34.11	35.36
1075	NYSE	ZTO	Thu, Feb 4, 2021	35.34	35.34	34.39	34.50
1074	NYSE	ZTO	Wed, Feb 3, 2021	35.38	36.07	35.38	35.50
1073	NYSE	ZTO	Tue, Feb 2, 2021	34.49	35.57	34.27	35.28
1072	NYSE	ZTO	Mon, Feb 1, 2021	33.60	34.58	33.44	34.26
1071	NYSE	ZTO	Fri, Jan 29, 2021	33.15	33.96	33.02	33.08
1070	NYSE	ZTO	Thu, Jan 28, 2021	34.95	34.98	33.04	33.14
1069	NYSE	ZTO	Wed, Jan 27, 2021	34.22	35.16	34.16	35.01
1068	NYSE	ZTO	Tue, Jan 26, 2021	34.00	35.03	33.87	34.82
1067	NYSE	ZTO	Mon, Jan 25, 2021	33.73	34.99	33.68	34.24
1066	NYSE	ZTO	Fri, Jan 22, 2021	32.48	33.59	32.42	33.04
1065	NYSE	ZTO	Thu, Jan 21, 2021	31.37	32.83	31.28	32.26
1064	NYSE	ZTO	Wed, Jan 20, 2021	30.92	31.78	30.60	31.07
1063	NYSE	ZTO	Tue, Jan 19, 2021	29.93	30.73	29.90	30.14
1062	NYSE	ZTO	Fri, Jan 15, 2021	29.65	29.70	29.29	29.52
1061	NYSE	ZTO	Thu, Jan 14, 2021	29.98	30.58	29.64	29.75
1060	NYSE	ZTO	Wed, Jan 13, 2021	30.05	30.35	29.29	29.94
1059	NYSE	ZTO	Tue, Jan 12, 2021	29.00	30.80	28.74	30.28
1058	NYSE	ZTO	Mon, Jan 11, 2021	28.64	28.96	28.50	28.80
1057	NYSE	ZTO	Fri, Jan 8, 2021	28.14	28.85	28.14	28.76
1056	NYSE	ZTO	Thu, Jan 7, 2021	28.37	28.43	27.87	28.20
1055	NYSE	ZTO	Wed, Jan 6, 2021	28.61	29.02	28.26	28.48
1054	NYSE	ZTO	Tue, Jan 5, 2021	28.18	28.90	27.91	28.82
1053	NYSE	ZTO	Mon, Jan 4, 2021	29.15	29.27	27.89	28.05
1052	NYSE	ZTO	Thu, Dec 31, 2020	29.10	29.24	28.83	29.16
1051	NYSE	ZTO	Wed, Dec 30, 2020	28.23	29.70	28.23	29.00
1050	NYSE	ZTO	Tue, Dec 29, 2020	27.86	28.28	27.56	27.98
1049	NYSE	ZTO	Mon, Dec 28, 2020	28.10	28.14	27.57	27.93
1048	NYSE	ZTO	Thu, Dec 24, 2020	28.02	28.12	27.77	28.02
1047	NYSE	ZTO	Wed, Dec 23, 2020	28.05	28.32	27.74	28.25
1046	NYSE	ZTO	Tue, Dec 22, 2020	28.09	28.12	27.85	28.00
1045	NYSE	ZTO	Mon, Dec 21, 2020	27.57	28.26	27.56	28.10
1044	NYSE	ZTO	Fri, Dec 18, 2020	27.40	28.20	27.32	27.95
1043	NYSE	ZTO	Thu, Dec 17, 2020	27.68	27.96	27.28	27.58
1042	NYSE	ZTO	Wed, Dec 16, 2020	27.01	28.19	26.80	27.56
1041	NYSE	ZTO	Tue, Dec 15, 2020	27.00	27.00	26.44	26.70
1040	NYSE	ZTO	Mon, Dec 14, 2020	28.15	28.16	27.00	27.00
1039	NYSE	ZTO	Fri, Dec 11, 2020	28.12	28.45	27.90	28.00
1038	NYSE	ZTO	Thu, Dec 10, 2020	27.85	28.17	27.82	28.12
1037	NYSE	ZTO	Wed, Dec 9, 2020	27.95	28.37	27.73	28.04
1036	NYSE	ZTO	Tue, Dec 8, 2020	28.09	28.17	27.72	27.82
1035	NYSE	ZTO	Mon, Dec 7, 2020	28.11	28.60	27.95	28.23
1034	NYSE	ZTO	Fri, Dec 4, 2020	28.91	29.31	28.18	28.22
1033	NYSE	ZTO	Thu, Dec 3, 2020	28.84	29.29	28.64	28.80
1032	NYSE	ZTO	Wed, Dec 2, 2020	28.78	29.04	28.51	29.02
1031	NYSE	ZTO	Tue, Dec 1, 2020	28.55	29.50	28.36	28.75
1030	NYSE	ZTO	Mon, Nov 30, 2020	29.23	29.45	27.93	28.24
1029	NYSE	ZTO	Fri, Nov 27, 2020	29.42	29.90	29.05	29.51
1028	NYSE	ZTO	Wed, Nov 25, 2020	29.65	29.89	29.16	29.46
1027	NYSE	ZTO	Tue, Nov 24, 2020	29.34	29.92	29.07	29.76
1026	NYSE	ZTO	Mon, Nov 23, 2020	30.30	30.64	29.09	29.24
1025	NYSE	ZTO	Fri, Nov 20, 2020	29.88	30.26	29.40	30.12
1024	NYSE	ZTO	Thu, Nov 19, 2020	30.24	30.51	29.18	29.99
1023	NYSE	ZTO	Wed, Nov 18, 2020	32.98	33.05	32.12	32.59
1022	NYSE	ZTO	Tue, Nov 17, 2020	33.28	33.32	32.08	33.08
1021	NYSE	ZTO	Mon, Nov 16, 2020	33.20	33.50	32.64	33.24
1020	NYSE	ZTO	Fri, Nov 13, 2020	31.66	34.00	31.16	32.73
1019	NYSE	ZTO	Thu, Nov 12, 2020	30.00	32.00	29.71	30.77
1018	NYSE	ZTO	Wed, Nov 11, 2020	30.05	30.53	29.60	29.93
1017	NYSE	ZTO	Tue, Nov 10, 2020	30.98	30.98	29.75	30.03
1016	NYSE	ZTO	Mon, Nov 9, 2020	32.30	32.40	29.91	30.93
1015	NYSE	ZTO	Fri, Nov 6, 2020	31.35	31.50	30.82	31.35
1014	NYSE	ZTO	Thu, Nov 5, 2020	30.90	31.60	30.82	31.29
1013	NYSE	ZTO	Wed, Nov 4, 2020	29.57	30.78	29.29	30.32
1012	NYSE	ZTO	Tue, Nov 3, 2020	29.48	29.53	28.79	29.07
1011	NYSE	ZTO	Mon, Nov 2, 2020	29.25	29.56	28.81	29.33
1010	NYSE	ZTO	Fri, Oct 30, 2020	29.95	30.03	28.64	28.98
1009	NYSE	ZTO	Thu, Oct 29, 2020	29.47	30.48	29.36	30.18
1008	NYSE	ZTO	Wed, Oct 28, 2020	29.44	29.58	29.02	29.18
1007	NYSE	ZTO	Tue, Oct 27, 2020	30.45	30.45	29.37	29.87
1006	NYSE	ZTO	Mon, Oct 26, 2020	30.16	30.59	30.01	30.39
1005	NYSE	ZTO	Fri, Oct 23, 2020	30.83	31.10	30.00	30.27
1004	NYSE	ZTO	Thu, Oct 22, 2020	30.84	31.20	30.46	30.97
1003	NYSE	ZTO	Wed, Oct 21, 2020	30.22	30.72	30.11	30.57
1002	NYSE	ZTO	Tue, Oct 20, 2020	28.73	30.11	28.65	29.92
1001	NYSE	ZTO	Mon, Oct 19, 2020	29.00	29.31	28.65	28.80
1000	NYSE	ZTO	Fri, Oct 16, 2020	28.76	29.00	28.35	28.84
999	NYSE	ZTO	Thu, Oct 15, 2020	28.66	28.78	28.07	28.67
998	NYSE	ZTO	Wed, Oct 14, 2020	30.20	30.20	28.85	29.01
997	NYSE	ZTO	Tue, Oct 13, 2020	30.40	30.50	30.07	30.18
996	NYSE	ZTO	Mon, Oct 12, 2020	30.30	30.42	30.05	30.24
995	NYSE	ZTO	Fri, Oct 9, 2020	28.87	29.98	28.87	29.91
994	NYSE	ZTO	Thu, Oct 8, 2020	29.16	29.50	28.89	28.92
993	NYSE	ZTO	Wed, Oct 7, 2020	29.46	29.46	28.60	28.94
992	NYSE	ZTO	Tue, Oct 6, 2020	29.24	29.55	29.02	29.25
991	NYSE	ZTO	Mon, Oct 5, 2020	29.29	29.29	28.67	29.08
990	NYSE	ZTO	Fri, Oct 2, 2020	29.00	29.56	28.79	29.08
989	NYSE	ZTO	Thu, Oct 1, 2020	30.01	30.25	29.22	29.48
988	NYSE	ZTO	Wed, Sep 30, 2020	29.27	30.18	29.20	29.92
987	NYSE	ZTO	Tue, Sep 29, 2020	30.97	31.16	29.55	29.59
986	NYSE	ZTO	Mon, Sep 28, 2020	31.00	32.21	30.92	31.97
985	NYSE	ZTO	Fri, Sep 25, 2020	30.00	30.94	29.90	30.50
984	NYSE	ZTO	Thu, Sep 24, 2020	29.80	30.50	29.35	30.25
983	NYSE	ZTO	Wed, Sep 23, 2020	29.86	30.14	29.69	29.95
982	NYSE	ZTO	Tue, Sep 22, 2020	29.30	30.02	29.28	29.86
981	NYSE	ZTO	Mon, Sep 21, 2020	30.29	30.29	28.54	28.68
980	NYSE	ZTO	Fri, Sep 18, 2020	31.08	31.09	30.48	30.66
979	NYSE	ZTO	Thu, Sep 17, 2020	30.70	30.96	30.33	30.83
978	NYSE	ZTO	Wed, Sep 16, 2020	31.82	31.82	30.56	31.01
977	NYSE	ZTO	Tue, Sep 15, 2020	31.80	31.90	31.18	31.37
976	NYSE	ZTO	Mon, Sep 14, 2020	31.82	31.98	31.36	31.72
975	NYSE	ZTO	Fri, Sep 11, 2020	31.69	32.07	31.06	31.62
974	NYSE	ZTO	Thu, Sep 10, 2020	32.54	32.59	31.04	31.27
973	NYSE	ZTO	Wed, Sep 9, 2020	32.07	32.84	31.93	32.60
972	NYSE	ZTO	Tue, Sep 8, 2020	32.50	32.67	31.74	31.74
971	NYSE	ZTO	Fri, Sep 4, 2020	33.15	33.53	32.09	33.27
970	NYSE	ZTO	Thu, Sep 3, 2020	34.18	34.18	33.16	33.27
969	NYSE	ZTO	Wed, Sep 2, 2020	35.81	35.85	34.28	34.59
968	NYSE	ZTO	Tue, Sep 1, 2020	34.67	35.31	34.05	35.27
967	NYSE	ZTO	Mon, Aug 31, 2020	32.80	34.83	32.71	33.53
966	NYSE	ZTO	Fri, Aug 28, 2020	32.23	32.84	31.88	32.72
965	NYSE	ZTO	Thu, Aug 27, 2020	33.00	33.00	32.18	32.26
964	NYSE	ZTO	Wed, Aug 26, 2020	32.65	32.96	32.30	32.81
963	NYSE	ZTO	Tue, Aug 25, 2020	32.12	32.73	31.83	32.65
962	NYSE	ZTO	Mon, Aug 24, 2020	32.16	32.48	31.71	32.04
961	NYSE	ZTO	Fri, Aug 21, 2020	31.95	32.02	31.03	31.87
960	NYSE	ZTO	Thu, Aug 20, 2020	31.98	32.24	31.35	31.92
959	NYSE	ZTO	Wed, Aug 19, 2020	33.58	33.58	32.19	32.42
958	NYSE	ZTO	Tue, Aug 18, 2020	33.66	34.22	33.32	33.37
957	NYSE	ZTO	Mon, Aug 17, 2020	33.82	34.15	33.22	33.66
956	NYSE	ZTO	Fri, Aug 14, 2020	34.38	34.44	33.24	33.67
955	NYSE	ZTO	Thu, Aug 13, 2020	35.13	35.19	33.30	34.75
954	NYSE	ZTO	Wed, Aug 12, 2020	36.49	37.16	36.35	36.99
953	NYSE	ZTO	Tue, Aug 11, 2020	35.91	36.60	35.86	36.16
952	NYSE	ZTO	Mon, Aug 10, 2020	36.67	36.93	35.80	36.00
951	NYSE	ZTO	Fri, Aug 7, 2020	37.37	37.40	36.03	36.34
950	NYSE	ZTO	Thu, Aug 6, 2020	37.15	37.78	36.96	37.53
949	NYSE	ZTO	Wed, Aug 5, 2020	37.55	37.80	36.60	37.00
948	NYSE	ZTO	Tue, Aug 4, 2020	37.26	37.40	36.91	37.34
947	NYSE	ZTO	Mon, Aug 3, 2020	37.39	38.12	37.09	37.30
946	NYSE	ZTO	Fri, Jul 31, 2020	36.73	37.40	36.67	37.05
945	NYSE	ZTO	Thu, Jul 30, 2020	36.18	36.70	36.07	36.56
944	NYSE	ZTO	Wed, Jul 29, 2020	35.65	36.85	35.53	36.37
943	NYSE	ZTO	Tue, Jul 28, 2020	35.50	36.10	35.07	35.15
942	NYSE	ZTO	Mon, Jul 27, 2020	34.70	35.75	34.53	35.61
941	NYSE	ZTO	Fri, Jul 24, 2020	34.25	35.12	33.97	34.88
940	NYSE	ZTO	Thu, Jul 23, 2020	35.78	35.78	34.82	34.93
939	NYSE	ZTO	Wed, Jul 22, 2020	36.24	36.56	35.43	35.66
938	NYSE	ZTO	Tue, Jul 21, 2020	36.85	36.86	36.12	36.48
937	NYSE	ZTO	Mon, Jul 20, 2020	36.27	36.69	36.01	36.49
936	NYSE	ZTO	Fri, Jul 17, 2020	36.78	36.78	35.93	36.17
935	NYSE	ZTO	Thu, Jul 16, 2020	35.92	36.58	35.09	36.36
934	NYSE	ZTO	Wed, Jul 15, 2020	36.60	36.79	36.18	36.26
933	NYSE	ZTO	Tue, Jul 14, 2020	36.82	37.17	35.02	36.58
932	NYSE	ZTO	Mon, Jul 13, 2020	37.86	38.41	36.84	37.00
931	NYSE	ZTO	Fri, Jul 10, 2020	37.80	37.97	36.91	37.12
930	NYSE	ZTO	Thu, Jul 9, 2020	37.23	38.77	37.21	37.88
929	NYSE	ZTO	Wed, Jul 8, 2020	37.74	37.96	36.49	36.87
928	NYSE	ZTO	Tue, Jul 7, 2020	36.35	37.89	36.24	37.51
927	NYSE	ZTO	Mon, Jul 6, 2020	38.83	38.99	36.34	36.34
926	NYSE	ZTO	Thu, Jul 2, 2020	37.27	37.67	35.04	37.53
925	NYSE	ZTO	Wed, Jul 1, 2020	36.96	37.12	36.22	37.00
924	NYSE	ZTO	Tue, Jun 30, 2020	37.25	37.71	36.31	36.71
923	NYSE	ZTO	Mon, Jun 29, 2020	37.12	37.90	36.52	37.10
922	NYSE	ZTO	Fri, Jun 26, 2020	37.55	37.55	36.89	36.93
921	NYSE	ZTO	Thu, Jun 25, 2020	37.23	37.70	36.94	37.06
920	NYSE	ZTO	Wed, Jun 24, 2020	37.37	38.00	37.22	37.38
919	NYSE	ZTO	Tue, Jun 23, 2020	37.50	38.40	36.81	37.45
918	NYSE	ZTO	Mon, Jun 22, 2020	38.33	38.59	37.13	37.28
917	NYSE	ZTO	Fri, Jun 19, 2020	37.58	38.67	36.86	38.64
916	NYSE	ZTO	Thu, Jun 18, 2020	37.56	38.07	37.00	37.12
915	NYSE	ZTO	Wed, Jun 17, 2020	36.13	37.45	36.13	37.30
914	NYSE	ZTO	Tue, Jun 16, 2020	37.40	37.60	35.69	36.20
913	NYSE	ZTO	Mon, Jun 15, 2020	34.30	36.82	33.91	36.74
912	NYSE	ZTO	Fri, Jun 12, 2020	35.12	35.82	34.29	34.89
911	NYSE	ZTO	Thu, Jun 11, 2020	34.61	35.17	34.13	34.49
910	NYSE	ZTO	Wed, Jun 10, 2020	34.66	35.52	34.19	35.23
909	NYSE	ZTO	Tue, Jun 9, 2020	34.35	34.80	33.81	34.08
908	NYSE	ZTO	Mon, Jun 8, 2020	34.50	34.66	33.86	34.45
907	NYSE	ZTO	Fri, Jun 5, 2020	33.35	34.61	32.89	34.56
906	NYSE	ZTO	Thu, Jun 4, 2020	34.38	34.51	32.84	33.11
905	NYSE	ZTO	Wed, Jun 3, 2020	34.10	34.59	33.28	34.50
904	NYSE	ZTO	Tue, Jun 2, 2020	33.00	33.71	32.63	33.54
903	NYSE	ZTO	Mon, Jun 1, 2020	32.50	32.94	32.32	32.82
902	NYSE	ZTO	Fri, May 29, 2020	31.42	32.80	31.42	32.62
901	NYSE	ZTO	Thu, May 28, 2020	30.30	31.48	30.24	31.16
900	NYSE	ZTO	Wed, May 27, 2020	32.01	32.38	30.10	30.30
899	NYSE	ZTO	Tue, May 26, 2020	31.33	32.56	30.99	32.16
898	NYSE	ZTO	Fri, May 22, 2020	31.61	31.61	30.44	30.69
897	NYSE	ZTO	Thu, May 21, 2020	31.10	32.64	30.15	32.45
896	NYSE	ZTO	Wed, May 20, 2020	35.27	35.42	34.09	34.28
895	NYSE	ZTO	Tue, May 19, 2020	34.57	35.64	34.57	34.64
894	NYSE	ZTO	Mon, May 18, 2020	33.98	34.58	33.77	34.37
893	NYSE	ZTO	Fri, May 15, 2020	32.92	34.21	32.81	33.33
892	NYSE	ZTO	Thu, May 14, 2020	32.40	33.15	32.02	33.10
891	NYSE	ZTO	Wed, May 13, 2020	32.42	32.80	32.21	32.75
890	NYSE	ZTO	Tue, May 12, 2020	32.78	33.15	32.22	32.25
889	NYSE	ZTO	Mon, May 11, 2020	31.19	32.75	31.18	32.45
888	NYSE	ZTO	Fri, May 8, 2020	29.94	31.20	29.94	31.15
887	NYSE	ZTO	Thu, May 7, 2020	29.22	29.90	29.03	29.89
886	NYSE	ZTO	Wed, May 6, 2020	28.69	29.35	28.65	28.92
885	NYSE	ZTO	Tue, May 5, 2020	27.90	28.84	27.80	28.57
884	NYSE	ZTO	Mon, May 4, 2020	28.53	28.63	27.23	27.58
883	NYSE	ZTO	Fri, May 1, 2020	29.38	29.74	28.28	28.41
882	NYSE	ZTO	Thu, Apr 30, 2020	29.60	30.14	29.59	29.76
881	NYSE	ZTO	Wed, Apr 29, 2020	29.30	29.91	29.17	29.56
880	NYSE	ZTO	Tue, Apr 28, 2020	29.46	29.99	28.98	29.17
879	NYSE	ZTO	Mon, Apr 27, 2020	28.92	29.33	28.68	29.23
878	NYSE	ZTO	Fri, Apr 24, 2020	28.92	29.07	28.54	28.89
877	NYSE	ZTO	Thu, Apr 23, 2020	29.10	29.27	28.76	28.79
876	NYSE	ZTO	Wed, Apr 22, 2020	28.51	29.07	28.41	28.97
875	NYSE	ZTO	Tue, Apr 21, 2020	28.22	28.34	27.60	27.90
874	NYSE	ZTO	Mon, Apr 20, 2020	28.75	29.39	28.41	28.55
873	NYSE	ZTO	Fri, Apr 17, 2020	29.00	29.63	28.48	28.79
872	NYSE	ZTO	Thu, Apr 16, 2020	26.80	29.05	26.61	29.02
871	NYSE	ZTO	Wed, Apr 15, 2020	26.89	26.89	26.47	26.56
870	NYSE	ZTO	Tue, Apr 14, 2020	27.64	27.81	27.06	27.09
869	NYSE	ZTO	Mon, Apr 13, 2020	27.21	27.45	26.72	27.20
868	NYSE	ZTO	Thu, Apr 9, 2020	27.74	27.74	26.31	27.13
867	NYSE	ZTO	Wed, Apr 8, 2020	27.68	27.75	27.05	27.54
866	NYSE	ZTO	Tue, Apr 7, 2020	28.00	28.00	27.03	27.47
865	NYSE	ZTO	Mon, Apr 6, 2020	27.34	27.83	26.83	27.46
864	NYSE	ZTO	Fri, Apr 3, 2020	26.98	27.40	26.56	26.92
863	NYSE	ZTO	Thu, Apr 2, 2020	26.01	27.44	25.86	27.35
862	NYSE	ZTO	Wed, Apr 1, 2020	25.95	26.78	25.66	26.32
861	NYSE	ZTO	Tue, Mar 31, 2020	25.98	26.60	24.84	26.48
860	NYSE	ZTO	Mon, Mar 30, 2020	25.75	26.20	25.39	25.78
859	NYSE	ZTO	Fri, Mar 27, 2020	25.22	25.60	24.91	25.48
858	NYSE	ZTO	Thu, Mar 26, 2020	24.80	26.22	24.70	25.82
857	NYSE	ZTO	Wed, Mar 25, 2020	24.55	25.83	24.43	24.63
856	NYSE	ZTO	Tue, Mar 24, 2020	24.28	24.96	24.25	24.52
855	NYSE	ZTO	Mon, Mar 23, 2020	24.92	24.96	23.52	23.62
854	NYSE	ZTO	Fri, Mar 20, 2020	24.68	25.29	24.09	24.69
853	NYSE	ZTO	Thu, Mar 19, 2020	25.03	25.20	24.00	24.47
852	NYSE	ZTO	Wed, Mar 18, 2020	25.06	25.21	23.29	25.20
851	NYSE	ZTO	Tue, Mar 17, 2020	25.25	27.15	25.12	26.00
850	NYSE	ZTO	Mon, Mar 16, 2020	23.80	25.72	23.00	25.12
849	NYSE	ZTO	Fri, Mar 13, 2020	26.58	27.05	24.58	25.60
848	NYSE	ZTO	Thu, Mar 12, 2020	25.79	26.64	23.51	25.89
847	NYSE	ZTO	Wed, Mar 11, 2020	27.39	28.06	27.22	27.50
846	NYSE	ZTO	Tue, Mar 10, 2020	27.35	27.84	26.97	27.70
845	NYSE	ZTO	Mon, Mar 9, 2020	25.00	27.15	25.00	27.05
844	NYSE	ZTO	Fri, Mar 6, 2020	25.79	26.66	25.53	26.60
843	NYSE	ZTO	Thu, Mar 5, 2020	25.52	26.65	25.51	26.39
842	NYSE	ZTO	Wed, Mar 4, 2020	24.84	26.01	24.84	25.98
841	NYSE	ZTO	Tue, Mar 3, 2020	24.89	25.10	24.23	24.51
840	NYSE	ZTO	Mon, Mar 2, 2020	23.49	24.73	23.49	24.71
839	NYSE	ZTO	Fri, Feb 28, 2020	22.81	23.50	22.51	23.46
838	NYSE	ZTO	Thu, Feb 27, 2020	23.50	23.98	23.24	23.33
837	NYSE	ZTO	Wed, Feb 26, 2020	23.86	24.03	23.63	23.76
836	NYSE	ZTO	Tue, Feb 25, 2020	24.44	24.78	23.57	23.79
835	NYSE	ZTO	Mon, Feb 24, 2020	23.76	24.13	23.52	24.10
834	NYSE	ZTO	Fri, Feb 21, 2020	25.05	25.05	24.57	24.72
833	NYSE	ZTO	Thu, Feb 20, 2020	24.78	25.27	24.77	25.17
832	NYSE	ZTO	Wed, Feb 19, 2020	24.30	24.80	24.30	24.80
831	NYSE	ZTO	Tue, Feb 18, 2020	24.04	24.86	24.00	24.40
830	NYSE	ZTO	Fri, Feb 14, 2020	24.31	24.35	23.95	24.02
829	NYSE	ZTO	Thu, Feb 13, 2020	24.43	24.43	23.87	24.36
828	NYSE	ZTO	Wed, Feb 12, 2020	24.00	24.66	24.00	24.65
827	NYSE	ZTO	Tue, Feb 11, 2020	23.64	24.22	23.64	23.93
826	NYSE	ZTO	Mon, Feb 10, 2020	23.70	23.75	23.30	23.50
825	NYSE	ZTO	Fri, Feb 7, 2020	23.59	23.93	23.27	23.76
824	NYSE	ZTO	Thu, Feb 6, 2020	23.00	23.79	23.00	23.64
823	NYSE	ZTO	Wed, Feb 5, 2020	23.48	23.55	22.69	22.80
822	NYSE	ZTO	Tue, Feb 4, 2020	22.51	23.50	22.46	23.23
821	NYSE	ZTO	Mon, Feb 3, 2020	21.90	22.43	21.85	22.18
820	NYSE	ZTO	Fri, Jan 31, 2020	21.83	22.03	21.60	21.72
819	NYSE	ZTO	Thu, Jan 30, 2020	22.20	22.39	21.69	22.00
818	NYSE	ZTO	Wed, Jan 29, 2020	22.50	22.65	22.36	22.42
817	NYSE	ZTO	Tue, Jan 28, 2020	22.35	22.35	22.12	22.27
816	NYSE	ZTO	Mon, Jan 27, 2020	21.72	22.34	21.58	22.21
815	NYSE	ZTO	Fri, Jan 24, 2020	23.27	23.40	22.57	22.61
814	NYSE	ZTO	Thu, Jan 23, 2020	23.48	23.48	22.93	23.11
813	NYSE	ZTO	Wed, Jan 22, 2020	24.07	24.14	23.52	23.60
812	NYSE	ZTO	Tue, Jan 21, 2020	24.09	24.10	23.67	23.91
811	NYSE	ZTO	Fri, Jan 17, 2020	23.88	24.19	23.68	24.18
810	NYSE	ZTO	Thu, Jan 16, 2020	23.70	23.75	23.25	23.65
809	NYSE	ZTO	Wed, Jan 15, 2020	23.76	23.96	23.50	23.58
808	NYSE	ZTO	Tue, Jan 14, 2020	23.68	23.87	23.60	23.70
807	NYSE	ZTO	Mon, Jan 13, 2020	23.04	23.84	23.04	23.60
806	NYSE	ZTO	Fri, Jan 10, 2020	23.25	23.29	22.95	23.00
805	NYSE	ZTO	Thu, Jan 9, 2020	23.50	23.80	23.20	23.21
804	NYSE	ZTO	Wed, Jan 8, 2020	22.95	23.35	22.71	23.30
803	NYSE	ZTO	Tue, Jan 7, 2020	23.48	23.48	22.99	23.00
802	NYSE	ZTO	Mon, Jan 6, 2020	23.15	23.38	23.15	23.36
801	NYSE	ZTO	Fri, Jan 3, 2020	23.23	23.46	23.11	23.30
800	NYSE	ZTO	Thu, Jan 2, 2020	23.40	23.72	23.35	23.72
799	NYSE	ZTO	Tue, Dec 31, 2019	23.29	23.45	23.19	23.35
798	NYSE	ZTO	Mon, Dec 30, 2019	23.63	23.67	23.12	23.31
797	NYSE	ZTO	Fri, Dec 27, 2019	23.27	23.56	23.27	23.52
796	NYSE	ZTO	Thu, Dec 26, 2019	23.00	23.23	22.99	23.20
795	NYSE	ZTO	Tue, Dec 24, 2019	23.00	23.07	22.92	22.99
794	NYSE	ZTO	Mon, Dec 23, 2019	23.00	23.15	22.87	23.08
793	NYSE	ZTO	Fri, Dec 20, 2019	22.86	23.05	22.65	22.91
792	NYSE	ZTO	Thu, Dec 19, 2019	22.46	22.85	22.43	22.73
791	NYSE	ZTO	Wed, Dec 18, 2019	22.25	22.70	22.14	22.68
790	NYSE	ZTO	Tue, Dec 17, 2019	22.00	22.48	21.84	22.47
789	NYSE	ZTO	Mon, Dec 16, 2019	21.79	22.37	21.68	22.12
788	NYSE	ZTO	Fri, Dec 13, 2019	21.18	21.67	21.04	21.57
787	NYSE	ZTO	Thu, Dec 12, 2019	21.06	21.28	20.94	21.00
786	NYSE	ZTO	Wed, Dec 11, 2019	20.89	21.15	20.80	21.10
785	NYSE	ZTO	Tue, Dec 10, 2019	20.84	20.98	20.73	20.89
784	NYSE	ZTO	Mon, Dec 9, 2019	20.94	21.12	20.84	20.84
783	NYSE	ZTO	Fri, Dec 6, 2019	20.92	21.07	20.89	20.92
782	NYSE	ZTO	Thu, Dec 5, 2019	20.82	20.90	20.74	20.81
781	NYSE	ZTO	Wed, Dec 4, 2019	20.87	21.08	20.67	20.70
780	NYSE	ZTO	Tue, Dec 3, 2019	20.66	20.82	20.36	20.75
779	NYSE	ZTO	Mon, Dec 2, 2019	21.28	21.36	20.84	20.91
778	NYSE	ZTO	Fri, Nov 29, 2019	21.46	21.66	21.06	21.28
777	NYSE	ZTO	Wed, Nov 27, 2019	21.16	21.55	21.10	21.52
776	NYSE	ZTO	Tue, Nov 26, 2019	21.18	21.45	21.02	21.25
775	NYSE	ZTO	Mon, Nov 25, 2019	20.79	21.08	20.78	20.98
774	NYSE	ZTO	Fri, Nov 22, 2019	20.88	20.90	20.41	20.74
773	NYSE	ZTO	Thu, Nov 21, 2019	20.65	21.08	20.63	20.90
772	NYSE	ZTO	Wed, Nov 20, 2019	20.82	20.82	20.26	20.57
771	NYSE	ZTO	Tue, Nov 19, 2019	22.18	22.60	20.82	21.03
770	NYSE	ZTO	Mon, Nov 18, 2019	22.51	23.12	22.20	22.43
769	NYSE	ZTO	Fri, Nov 15, 2019	22.25	22.46	22.12	22.37
768	NYSE	ZTO	Thu, Nov 14, 2019	22.17	22.31	21.94	22.15
767	NYSE	ZTO	Wed, Nov 13, 2019	22.46	22.53	22.12	22.21
766	NYSE	ZTO	Tue, Nov 12, 2019	22.46	22.58	22.27	22.50
765	NYSE	ZTO	Mon, Nov 11, 2019	22.27	22.45	22.17	22.41
764	NYSE	ZTO	Fri, Nov 8, 2019	22.51	22.69	22.40	22.45
763	NYSE	ZTO	Thu, Nov 7, 2019	22.38	22.61	22.36	22.51
762	NYSE	ZTO	Wed, Nov 6, 2019	22.17	22.27	21.99	22.17
761	NYSE	ZTO	Tue, Nov 5, 2019	22.49	22.63	22.05	22.20
760	NYSE	ZTO	Mon, Nov 4, 2019	21.87	22.67	21.87	22.46
759	NYSE	ZTO	Fri, Nov 1, 2019	22.10	22.14	21.65	21.74
758	NYSE	ZTO	Thu, Oct 31, 2019	22.05	22.05	21.87	22.00
757	NYSE	ZTO	Wed, Oct 30, 2019	21.83	22.04	21.71	21.99
756	NYSE	ZTO	Tue, Oct 29, 2019	22.14	22.23	21.81	21.84
755	NYSE	ZTO	Mon, Oct 28, 2019	22.22	22.47	22.18	22.23
754	NYSE	ZTO	Fri, Oct 25, 2019	22.00	22.19	21.86	22.13
753	NYSE	ZTO	Thu, Oct 24, 2019	21.72	21.99	21.64	21.96
752	NYSE	ZTO	Wed, Oct 23, 2019	21.39	21.81	21.35	21.61
751	NYSE	ZTO	Tue, Oct 22, 2019	21.42	21.62	21.24	21.45
750	NYSE	ZTO	Mon, Oct 21, 2019	21.07	21.70	21.05	21.41
749	NYSE	ZTO	Fri, Oct 18, 2019	20.82	21.24	20.82	20.84
748	NYSE	ZTO	Thu, Oct 17, 2019	20.92	21.09	20.75	20.83
747	NYSE	ZTO	Wed, Oct 16, 2019	20.76	20.82	20.58	20.82
746	NYSE	ZTO	Tue, Oct 15, 2019	20.53	20.79	20.40	20.70
745	NYSE	ZTO	Mon, Oct 14, 2019	20.68	20.94	20.38	20.48
744	NYSE	ZTO	Fri, Oct 11, 2019	20.50	20.87	20.50	20.68
743	NYSE	ZTO	Thu, Oct 10, 2019	20.00	20.34	19.93	20.21
742	NYSE	ZTO	Wed, Oct 9, 2019	20.43	20.44	19.84	19.99
741	NYSE	ZTO	Tue, Oct 8, 2019	20.36	20.40	19.91	20.01
740	NYSE	ZTO	Mon, Oct 7, 2019	20.54	20.77	20.41	20.55
739	NYSE	ZTO	Fri, Oct 4, 2019	20.83	21.02	20.59	20.72
738	NYSE	ZTO	Thu, Oct 3, 2019	21.17	21.17	20.78	20.95
737	NYSE	ZTO	Wed, Oct 2, 2019	20.89	21.04	20.76	21.00
736	NYSE	ZTO	Tue, Oct 1, 2019	21.30	21.34	20.99	21.03
735	NYSE	ZTO	Mon, Sep 30, 2019	20.76	21.35	20.76	21.33
734	NYSE	ZTO	Fri, Sep 27, 2019	20.90	21.20	20.46	20.58
733	NYSE	ZTO	Thu, Sep 26, 2019	20.92	21.08	20.75	20.86
732	NYSE	ZTO	Wed, Sep 25, 2019	21.11	21.11	20.74	20.90
731	NYSE	ZTO	Tue, Sep 24, 2019	21.11	21.32	20.86	21.05
730	NYSE	ZTO	Mon, Sep 23, 2019	21.82	21.95	20.97	21.03
729	NYSE	ZTO	Fri, Sep 20, 2019	22.15	22.16	21.52	21.76
728	NYSE	ZTO	Thu, Sep 19, 2019	22.10	22.56	22.03	22.17
727	NYSE	ZTO	Wed, Sep 18, 2019	20.68	22.09	20.68	22.08
726	NYSE	ZTO	Tue, Sep 17, 2019	20.86	21.04	20.63	20.91
725	NYSE	ZTO	Mon, Sep 16, 2019	21.00	21.07	20.71	20.92
724	NYSE	ZTO	Fri, Sep 13, 2019	21.80	21.80	21.18	21.25
723	NYSE	ZTO	Thu, Sep 12, 2019	21.16	21.87	21.13	21.68
722	NYSE	ZTO	Wed, Sep 11, 2019	21.20	21.21	20.95	21.10
721	NYSE	ZTO	Tue, Sep 10, 2019	20.84	21.00	20.78	20.98
720	NYSE	ZTO	Mon, Sep 9, 2019	21.20	21.20	20.70	20.83
719	NYSE	ZTO	Fri, Sep 6, 2019	21.00	21.20	20.99	21.16
718	NYSE	ZTO	Thu, Sep 5, 2019	21.00	21.09	20.90	21.02
717	NYSE	ZTO	Wed, Sep 4, 2019	20.81	21.05	20.81	20.89
716	NYSE	ZTO	Tue, Sep 3, 2019	20.51	20.84	20.40	20.68
715	NYSE	ZTO	Fri, Aug 30, 2019	20.50	20.73	20.46	20.51
714	NYSE	ZTO	Thu, Aug 29, 2019	20.43	20.60	20.26	20.44
713	NYSE	ZTO	Wed, Aug 28, 2019	20.32	20.52	20.30	20.41
712	NYSE	ZTO	Tue, Aug 27, 2019	20.25	20.53	20.06	20.38
711	NYSE	ZTO	Mon, Aug 26, 2019	19.79	20.36	19.69	20.34
710	NYSE	ZTO	Fri, Aug 23, 2019	19.78	20.00	19.40	19.54
709	NYSE	ZTO	Thu, Aug 22, 2019	20.00	20.24	19.76	19.98
708	NYSE	ZTO	Wed, Aug 21, 2019	19.97	20.14	19.87	20.10
707	NYSE	ZTO	Tue, Aug 20, 2019	20.20	20.31	19.73	19.78
706	NYSE	ZTO	Mon, Aug 19, 2019	19.56	20.38	19.56	20.19
705	NYSE	ZTO	Fri, Aug 16, 2019	19.32	19.80	19.13	19.38
704	NYSE	ZTO	Thu, Aug 15, 2019	18.99	19.28	18.99	19.10
703	NYSE	ZTO	Wed, Aug 14, 2019	18.76	19.11	18.71	19.02
702	NYSE	ZTO	Tue, Aug 13, 2019	18.92	19.27	18.88	19.03
701	NYSE	ZTO	Mon, Aug 12, 2019	18.94	19.02	18.77	18.94
700	NYSE	ZTO	Fri, Aug 9, 2019	18.96	19.18	18.96	19.06
699	NYSE	ZTO	Thu, Aug 8, 2019	18.93	19.35	18.88	19.02
698	NYSE	ZTO	Wed, Aug 7, 2019	18.31	18.80	18.25	18.72
697	NYSE	ZTO	Tue, Aug 6, 2019	18.60	18.66	17.95	18.54
696	NYSE	ZTO	Mon, Aug 5, 2019	17.24	18.30	17.16	18.24
695	NYSE	ZTO	Fri, Aug 2, 2019	19.25	19.25	18.85	19.10
694	NYSE	ZTO	Thu, Aug 1, 2019	19.65	19.87	19.23	19.31
693	NYSE	ZTO	Wed, Jul 31, 2019	19.98	19.98	19.44	19.65
692	NYSE	ZTO	Tue, Jul 30, 2019	19.94	20.05	19.88	19.98
691	NYSE	ZTO	Mon, Jul 29, 2019	19.64	20.02	19.64	19.94
690	NYSE	ZTO	Fri, Jul 26, 2019	19.74	19.93	19.64	19.70
689	NYSE	ZTO	Thu, Jul 25, 2019	19.87	19.91	19.56	19.71
688	NYSE	ZTO	Wed, Jul 24, 2019	19.69	20.00	19.64	19.84
687	NYSE	ZTO	Tue, Jul 23, 2019	19.77	19.79	19.50	19.64
686	NYSE	ZTO	Mon, Jul 22, 2019	19.72	20.00	19.64	19.70
685	NYSE	ZTO	Fri, Jul 19, 2019	19.64	19.80	19.64	19.66
684	NYSE	ZTO	Thu, Jul 18, 2019	19.48	19.63	19.40	19.51
683	NYSE	ZTO	Wed, Jul 17, 2019	19.74	19.77	19.53	19.56
682	NYSE	ZTO	Tue, Jul 16, 2019	19.88	19.92	19.68	19.79
681	NYSE	ZTO	Mon, Jul 15, 2019	19.87	19.94	19.79	19.86
680	NYSE	ZTO	Fri, Jul 12, 2019	19.91	19.94	19.78	19.82
679	NYSE	ZTO	Thu, Jul 11, 2019	19.71	19.83	19.60	19.80
678	NYSE	ZTO	Wed, Jul 10, 2019	19.97	19.98	19.69	19.72
677	NYSE	ZTO	Tue, Jul 9, 2019	19.79	19.79	19.58	19.76
676	NYSE	ZTO	Mon, Jul 8, 2019	19.83	19.98	19.79	19.94
675	NYSE	ZTO	Fri, Jul 5, 2019	19.63	19.96	19.60	19.87
674	NYSE	ZTO	Wed, Jul 3, 2019	19.57	19.69	19.41	19.68
673	NYSE	ZTO	Tue, Jul 2, 2019	19.61	19.82	19.43	19.57
672	NYSE	ZTO	Mon, Jul 1, 2019	19.76	19.98	19.61	19.70
671	NYSE	ZTO	Fri, Jun 28, 2019	19.25	19.29	19.03	19.12
670	NYSE	ZTO	Thu, Jun 27, 2019	19.08	19.33	18.99	19.20
669	NYSE	ZTO	Wed, Jun 26, 2019	19.00	19.18	18.88	18.95
668	NYSE	ZTO	Tue, Jun 25, 2019	18.94	19.11	18.94	18.95
667	NYSE	ZTO	Mon, Jun 24, 2019	19.05	19.24	19.02	19.04
666	NYSE	ZTO	Fri, Jun 21, 2019	19.12	19.22	18.97	19.03
665	NYSE	ZTO	Thu, Jun 20, 2019	19.21	19.32	19.01	19.17
664	NYSE	ZTO	Wed, Jun 19, 2019	18.99	19.35	18.90	18.97
663	NYSE	ZTO	Tue, Jun 18, 2019	18.81	18.85	18.61	18.83
662	NYSE	ZTO	Mon, Jun 17, 2019	18.64	18.85	18.61	18.61
661	NYSE	ZTO	Fri, Jun 14, 2019	18.47	18.65	18.40	18.61
660	NYSE	ZTO	Thu, Jun 13, 2019	18.40	18.57	18.21	18.53
659	NYSE	ZTO	Wed, Jun 12, 2019	18.00	18.37	17.96	18.31
658	NYSE	ZTO	Tue, Jun 11, 2019	18.25	18.43	18.19	18.25
657	NYSE	ZTO	Mon, Jun 10, 2019	17.71	18.08	17.50	17.94
656	NYSE	ZTO	Fri, Jun 7, 2019	17.35	17.83	17.35	17.56
655	NYSE	ZTO	Thu, Jun 6, 2019	17.31	17.36	17.12	17.27
654	NYSE	ZTO	Wed, Jun 5, 2019	18.01	18.02	17.32	17.40
653	NYSE	ZTO	Tue, Jun 4, 2019	17.85	18.02	17.57	17.95
652	NYSE	ZTO	Mon, Jun 3, 2019	18.03	18.36	17.83	18.04
651	NYSE	ZTO	Fri, May 31, 2019	17.86	18.08	17.70	18.04
650	NYSE	ZTO	Thu, May 30, 2019	18.05	18.14	17.96	18.05
649	NYSE	ZTO	Wed, May 29, 2019	18.30	18.31	17.72	18.04
648	NYSE	ZTO	Tue, May 28, 2019	18.04	18.56	18.04	18.35
647	NYSE	ZTO	Fri, May 24, 2019	18.12	18.14	17.78	17.95
646	NYSE	ZTO	Thu, May 23, 2019	17.74	18.20	17.69	18.05
645	NYSE	ZTO	Wed, May 22, 2019	18.24	18.25	17.96	18.02
644	NYSE	ZTO	Tue, May 21, 2019	18.26	18.50	18.02	18.31
643	NYSE	ZTO	Mon, May 20, 2019	17.72	18.19	17.68	18.02
642	NYSE	ZTO	Fri, May 17, 2019	19.17	19.24	17.85	17.93
641	NYSE	ZTO	Thu, May 16, 2019	18.49	19.80	18.47	19.54
640	NYSE	ZTO	Wed, May 15, 2019	18.38	18.86	18.38	18.82
639	NYSE	ZTO	Tue, May 14, 2019	18.69	18.73	18.33	18.49
638	NYSE	ZTO	Mon, May 13, 2019	18.45	18.51	18.01	18.26
637	NYSE	ZTO	Fri, May 10, 2019	18.86	19.18	18.80	19.01
636	NYSE	ZTO	Thu, May 9, 2019	18.82	18.98	18.59	18.98
635	NYSE	ZTO	Wed, May 8, 2019	18.87	19.14	18.79	19.08
634	NYSE	ZTO	Tue, May 7, 2019	19.04	19.04	18.66	18.80
633	NYSE	ZTO	Mon, May 6, 2019	19.49	19.49	19.03	19.20
632	NYSE	ZTO	Fri, May 3, 2019	20.00	20.05	19.91	19.98
631	NYSE	ZTO	Thu, May 2, 2019	19.78	20.00	19.78	19.98
630	NYSE	ZTO	Wed, May 1, 2019	20.00	20.00	19.74	19.79
629	NYSE	ZTO	Tue, Apr 30, 2019	20.00	20.00	19.75	19.93
628	NYSE	ZTO	Mon, Apr 29, 2019	19.97	20.00	19.91	19.92
627	NYSE	ZTO	Fri, Apr 26, 2019	19.65	20.00	19.63	19.97
626	NYSE	ZTO	Thu, Apr 25, 2019	19.76	19.90	19.43	19.67
625	NYSE	ZTO	Wed, Apr 24, 2019	19.82	20.00	19.74	20.00
624	NYSE	ZTO	Tue, Apr 23, 2019	19.64	19.87	19.46	19.80
623	NYSE	ZTO	Mon, Apr 22, 2019	19.52	19.53	18.99	19.31
622	NYSE	ZTO	Thu, Apr 18, 2019	19.52	19.66	19.45	19.60
621	NYSE	ZTO	Wed, Apr 17, 2019	19.42	19.59	19.36	19.52
620	NYSE	ZTO	Tue, Apr 16, 2019	19.31	19.40	18.94	19.32
619	NYSE	ZTO	Mon, Apr 15, 2019	19.60	19.60	19.17	19.31
618	NYSE	ZTO	Fri, Apr 12, 2019	19.35	19.67	19.34	19.52
617	NYSE	ZTO	Thu, Apr 11, 2019	18.94	19.25	18.86	19.22
616	NYSE	ZTO	Wed, Apr 10, 2019	18.99	19.18	18.83	19.11
615	NYSE	ZTO	Tue, Apr 9, 2019	18.87	19.01	18.84	18.97
614	NYSE	ZTO	Mon, Apr 8, 2019	18.91	19.03	18.83	18.94
613	NYSE	ZTO	Fri, Apr 5, 2019	18.58	19.03	18.56	18.90
612	NYSE	ZTO	Thu, Apr 4, 2019	18.39	18.59	18.37	18.47
611	NYSE	ZTO	Wed, Apr 3, 2019	18.35	18.61	18.27	18.37
610	NYSE	ZTO	Tue, Apr 2, 2019	18.45	18.52	18.24	18.25
609	NYSE	ZTO	Mon, Apr 1, 2019	18.65	18.78	18.28	18.45
608	NYSE	ZTO	Fri, Mar 29, 2019	17.90	18.30	17.90	18.28
607	NYSE	ZTO	Thu, Mar 28, 2019	17.80	18.01	17.78	17.74
606	NYSE	ZTO	Wed, Mar 27, 2019	18.00	18.04	17.71	17.83
605	NYSE	ZTO	Tue, Mar 26, 2019	18.10	18.10	17.78	17.90
604	NYSE	ZTO	Mon, Mar 25, 2019	17.65	17.84	17.62	17.84
603	NYSE	ZTO	Fri, Mar 22, 2019	18.23	18.24	17.62	17.69
602	NYSE	ZTO	Thu, Mar 21, 2019	18.29	18.43	18.04	18.26
601	NYSE	ZTO	Wed, Mar 20, 2019	18.65	18.69	18.16	18.33
600	NYSE	ZTO	Tue, Mar 19, 2019	18.99	19.01	18.56	18.64
599	NYSE	ZTO	Mon, Mar 18, 2019	19.20	19.38	18.53	18.88
598	NYSE	ZTO	Fri, Mar 15, 2019	19.30	19.35	19.04	19.06
597	NYSE	ZTO	Thu, Mar 14, 2019	19.30	19.43	18.85	19.12
596	NYSE	ZTO	Wed, Mar 13, 2019	18.84	19.42	18.45	19.29
595	NYSE	ZTO	Tue, Mar 12, 2019	19.76	20.20	19.44	20.01
594	NYSE	ZTO	Mon, Mar 11, 2019	20.29	20.37	19.86	20.13
593	NYSE	ZTO	Fri, Mar 8, 2019	20.10	20.21	19.56	20.17
592	NYSE	ZTO	Thu, Mar 7, 2019	20.67	20.71	20.14	20.46
591	NYSE	ZTO	Wed, Mar 6, 2019	20.88	21.01	20.72	20.86
590	NYSE	ZTO	Tue, Mar 5, 2019	20.99	21.36	20.89	20.94
589	NYSE	ZTO	Mon, Mar 4, 2019	19.88	21.30	19.88	21.15
588	NYSE	ZTO	Fri, Mar 1, 2019	20.03	20.10	19.43	19.59
587	NYSE	ZTO	Thu, Feb 28, 2019	19.68	19.98	19.42	19.88
586	NYSE	ZTO	Wed, Feb 27, 2019	19.50	19.80	19.44	19.54
585	NYSE	ZTO	Tue, Feb 26, 2019	19.49	19.59	19.20	19.49
584	NYSE	ZTO	Mon, Feb 25, 2019	19.97	20.18	19.68	19.70
583	NYSE	ZTO	Fri, Feb 22, 2019	19.65	19.76	19.44	19.61
582	NYSE	ZTO	Thu, Feb 21, 2019	19.30	19.56	19.04	19.45
581	NYSE	ZTO	Wed, Feb 20, 2019	19.20	19.60	19.10	19.23
580	NYSE	ZTO	Tue, Feb 19, 2019	18.87	19.33	18.75	19.25
579	NYSE	ZTO	Fri, Feb 15, 2019	19.08	19.10	18.66	18.81
578	NYSE	ZTO	Thu, Feb 14, 2019	19.17	19.43	19.04	19.18
577	NYSE	ZTO	Wed, Feb 13, 2019	18.80	19.43	18.80	19.25
576	NYSE	ZTO	Tue, Feb 12, 2019	18.46	19.44	18.41	18.80
575	NYSE	ZTO	Mon, Feb 11, 2019	18.00	18.42	17.99	18.15
574	NYSE	ZTO	Fri, Feb 8, 2019	17.60	17.99	17.60	17.91
573	NYSE	ZTO	Thu, Feb 7, 2019	17.73	17.80	17.52	17.79
572	NYSE	ZTO	Wed, Feb 6, 2019	17.58	17.94	17.58	17.84
571	NYSE	ZTO	Tue, Feb 5, 2019	17.50	17.70	17.31	17.61
570	NYSE	ZTO	Mon, Feb 4, 2019	17.48	17.60	17.24	17.45
569	NYSE	ZTO	Fri, Feb 1, 2019	17.19	17.45	17.18	17.37
568	NYSE	ZTO	Thu, Jan 31, 2019	17.25	17.36	16.98	17.12
567	NYSE	ZTO	Wed, Jan 30, 2019	17.20	17.32	16.72	17.27
566	NYSE	ZTO	Tue, Jan 29, 2019	17.20	17.27	16.96	17.19
565	NYSE	ZTO	Mon, Jan 28, 2019	17.30	17.42	17.15	17.25
564	NYSE	ZTO	Fri, Jan 25, 2019	17.46	17.49	17.24	17.43
563	NYSE	ZTO	Thu, Jan 24, 2019	17.08	17.65	17.02	17.29
562	NYSE	ZTO	Wed, Jan 23, 2019	17.32	17.48	16.95	17.05
561	NYSE	ZTO	Tue, Jan 22, 2019	17.75	17.75	17.09	17.14
560	NYSE	ZTO	Fri, Jan 18, 2019	18.09	18.20	17.84	17.99
559	NYSE	ZTO	Thu, Jan 17, 2019	17.60	17.99	17.60	17.91
558	NYSE	ZTO	Wed, Jan 16, 2019	17.69	17.80	17.52	17.69
557	NYSE	ZTO	Tue, Jan 15, 2019	17.32	17.64	17.12	17.60
556	NYSE	ZTO	Mon, Jan 14, 2019	17.11	17.44	16.84	17.29
555	NYSE	ZTO	Fri, Jan 11, 2019	17.20	17.47	17.14	17.36
554	NYSE	ZTO	Thu, Jan 10, 2019	17.10	17.48	17.04	17.28
553	NYSE	ZTO	Wed, Jan 9, 2019	16.74	17.44	16.74	17.11
552	NYSE	ZTO	Tue, Jan 8, 2019	16.74	16.97	16.41	16.54
551	NYSE	ZTO	Mon, Jan 7, 2019	16.39	16.71	16.25	16.63
550	NYSE	ZTO	Fri, Jan 4, 2019	15.59	16.31	15.59	16.16
549	NYSE	ZTO	Thu, Jan 3, 2019	15.96	15.96	15.30	15.33
548	NYSE	ZTO	Wed, Jan 2, 2019	15.56	16.26	15.56	16.07
547	NYSE	ZTO	Mon, Dec 31, 2018	16.00	16.10	15.44	15.83
546	NYSE	ZTO	Fri, Dec 28, 2018	16.00	16.10	15.92	16.00
545	NYSE	ZTO	Thu, Dec 27, 2018	16.02	16.25	15.86	16.00
544	NYSE	ZTO	Wed, Dec 26, 2018	16.04	16.47	16.02	16.43
543	NYSE	ZTO	Mon, Dec 24, 2018	15.75	16.14	15.62	15.99
542	NYSE	ZTO	Fri, Dec 21, 2018	15.55	16.02	15.52	15.93
541	NYSE	ZTO	Thu, Dec 20, 2018	15.60	15.71	15.33	15.47
540	NYSE	ZTO	Wed, Dec 19, 2018	16.00	16.02	15.49	15.50
539	NYSE	ZTO	Tue, Dec 18, 2018	16.24	16.37	15.98	16.03
538	NYSE	ZTO	Mon, Dec 17, 2018	16.33	16.42	16.05	16.14
537	NYSE	ZTO	Fri, Dec 14, 2018	16.27	16.53	16.15	16.44
536	NYSE	ZTO	Thu, Dec 13, 2018	16.50	16.69	16.40	16.48
535	NYSE	ZTO	Wed, Dec 12, 2018	16.27	16.68	16.24	16.45
534	NYSE	ZTO	Tue, Dec 11, 2018	15.96	16.13	15.83	15.95
533	NYSE	ZTO	Mon, Dec 10, 2018	15.76	15.85	15.44	15.73
532	NYSE	ZTO	Fri, Dec 7, 2018	16.03	16.42	15.80	15.83
531	NYSE	ZTO	Thu, Dec 6, 2018	16.34	16.41	15.89	16.06
530	NYSE	ZTO	Tue, Dec 4, 2018	17.18	17.18	16.60	16.75
529	NYSE	ZTO	Mon, Dec 3, 2018	17.58	17.92	17.29	17.29
528	NYSE	ZTO	Fri, Nov 30, 2018	16.93	17.30	16.79	17.16
527	NYSE	ZTO	Thu, Nov 29, 2018	17.01	17.26	16.93	16.93
526	NYSE	ZTO	Wed, Nov 28, 2018	16.67	17.14	16.67	17.10
525	NYSE	ZTO	Tue, Nov 27, 2018	16.44	16.62	16.38	16.60
524	NYSE	ZTO	Mon, Nov 26, 2018	16.81	16.91	16.35	16.60
523	NYSE	ZTO	Fri, Nov 23, 2018	16.10	16.61	16.10	16.48
522	NYSE	ZTO	Wed, Nov 21, 2018	16.39	16.59	16.21	16.29
521	NYSE	ZTO	Tue, Nov 20, 2018	15.90	16.14	15.56	16.09
520	NYSE	ZTO	Mon, Nov 19, 2018	16.80	16.82	16.05	16.13
519	NYSE	ZTO	Fri, Nov 16, 2018	16.59	17.30	16.59	16.97
518	NYSE	ZTO	Thu, Nov 15, 2018	16.39	16.95	16.23	16.88
517	NYSE	ZTO	Wed, Nov 14, 2018	16.00	16.44	16.00	16.08
516	NYSE	ZTO	Tue, Nov 13, 2018	15.93	16.33	15.77	15.82
515	NYSE	ZTO	Mon, Nov 12, 2018	16.00	16.03	15.60	15.67
514	NYSE	ZTO	Fri, Nov 9, 2018	16.30	16.42	15.80	15.97
513	NYSE	ZTO	Thu, Nov 8, 2018	16.56	16.88	16.25	16.83
512	NYSE	ZTO	Wed, Nov 7, 2018	16.58	16.70	16.44	16.68
511	NYSE	ZTO	Tue, Nov 6, 2018	16.26	16.83	16.26	16.49
510	NYSE	ZTO	Mon, Nov 5, 2018	16.62	16.67	16.09	16.25
509	NYSE	ZTO	Fri, Nov 2, 2018	17.07	17.13	16.55	16.67
508	NYSE	ZTO	Thu, Nov 1, 2018	16.41	16.95	15.46	16.80
507	NYSE	ZTO	Wed, Oct 31, 2018	15.58	16.23	15.58	16.22
506	NYSE	ZTO	Tue, Oct 30, 2018	15.23	15.44	15.14	15.42
505	NYSE	ZTO	Mon, Oct 29, 2018	15.69	15.76	15.12	15.27
504	NYSE	ZTO	Fri, Oct 26, 2018	15.26	15.76	15.10	15.48
503	NYSE	ZTO	Thu, Oct 25, 2018	15.26	15.73	15.23	15.56
502	NYSE	ZTO	Wed, Oct 24, 2018	15.32	15.37	15.09	15.15
501	NYSE	ZTO	Tue, Oct 23, 2018	15.50	15.59	15.23	15.33
500	NYSE	ZTO	Mon, Oct 22, 2018	16.03	16.20	15.81	15.85
499	NYSE	ZTO	Fri, Oct 19, 2018	15.60	15.85	15.39	15.48
498	NYSE	ZTO	Thu, Oct 18, 2018	15.72	15.80	15.29	15.38
497	NYSE	ZTO	Wed, Oct 17, 2018	16.64	16.77	15.68	15.95
496	NYSE	ZTO	Tue, Oct 16, 2018	16.33	16.72	16.20	16.65
495	NYSE	ZTO	Mon, Oct 15, 2018	16.23	16.35	15.92	16.25
494	NYSE	ZTO	Fri, Oct 12, 2018	15.88	16.36	15.88	16.24
493	NYSE	ZTO	Thu, Oct 11, 2018	14.91	15.73	14.69	15.64
492	NYSE	ZTO	Wed, Oct 10, 2018	15.11	15.30	14.94	14.95
491	NYSE	ZTO	Tue, Oct 9, 2018	15.44	15.59	15.10	15.24
490	NYSE	ZTO	Mon, Oct 8, 2018	15.29	15.69	15.13	15.35
489	NYSE	ZTO	Fri, Oct 5, 2018	15.97	16.00	15.28	15.61
488	NYSE	ZTO	Thu, Oct 4, 2018	16.07	16.10	15.72	15.91
487	NYSE	ZTO	Wed, Oct 3, 2018	16.35	16.39	16.14	16.16
486	NYSE	ZTO	Tue, Oct 2, 2018	16.41	16.51	16.06	16.21
485	NYSE	ZTO	Mon, Oct 1, 2018	16.63	16.73	16.49	16.50
484	NYSE	ZTO	Fri, Sep 28, 2018	16.70	16.70	16.31	16.57
483	NYSE	ZTO	Thu, Sep 27, 2018	17.24	17.27	16.69	16.75
482	NYSE	ZTO	Wed, Sep 26, 2018	17.09	17.36	17.03	17.20
481	NYSE	ZTO	Tue, Sep 25, 2018	16.99	17.22	16.87	16.96
480	NYSE	ZTO	Mon, Sep 24, 2018	17.47	17.55	16.83	16.97
479	NYSE	ZTO	Fri, Sep 21, 2018	18.01	18.33	17.96	17.97
478	NYSE	ZTO	Thu, Sep 20, 2018	17.97	18.26	17.88	17.97
477	NYSE	ZTO	Wed, Sep 19, 2018	17.71	18.18	17.44	17.99
476	NYSE	ZTO	Tue, Sep 18, 2018	17.15	17.36	17.00	17.18
475	NYSE	ZTO	Mon, Sep 17, 2018	17.50	17.70	17.12	17.14
474	NYSE	ZTO	Fri, Sep 14, 2018	18.00	18.03	17.60	17.76
473	NYSE	ZTO	Thu, Sep 13, 2018	17.64	17.96	17.48	17.91
472	NYSE	ZTO	Wed, Sep 12, 2018	17.24	17.40	16.66	17.32
471	NYSE	ZTO	Tue, Sep 11, 2018	17.23	17.41	17.04	17.41
470	NYSE	ZTO	Mon, Sep 10, 2018	17.59	17.65	17.31	17.50
469	NYSE	ZTO	Fri, Sep 7, 2018	17.25	17.91	17.25	17.69
468	NYSE	ZTO	Thu, Sep 6, 2018	17.30	18.13	17.24	17.46
467	NYSE	ZTO	Wed, Sep 5, 2018	17.59	17.63	16.93	17.20
466	NYSE	ZTO	Tue, Sep 4, 2018	18.35	18.36	17.58	17.73
465	NYSE	ZTO	Fri, Aug 31, 2018	18.16	18.52	18.11	18.46
464	NYSE	ZTO	Thu, Aug 30, 2018	18.80	18.80	18.05	18.10
463	NYSE	ZTO	Wed, Aug 29, 2018	19.57	19.57	18.94	18.96
462	NYSE	ZTO	Tue, Aug 28, 2018	19.90	20.02	19.46	19.51
461	NYSE	ZTO	Mon, Aug 27, 2018	19.75	20.00	19.74	19.90
460	NYSE	ZTO	Fri, Aug 24, 2018	19.35	19.67	19.06	19.52
459	NYSE	ZTO	Thu, Aug 23, 2018	19.29	19.69	19.24	19.25
458	NYSE	ZTO	Wed, Aug 22, 2018	19.93	19.98	19.10	19.15
457	NYSE	ZTO	Tue, Aug 21, 2018	20.13	20.30	19.85	19.98
456	NYSE	ZTO	Mon, Aug 20, 2018	19.46	19.99	19.45	19.91
455	NYSE	ZTO	Fri, Aug 17, 2018	19.18	19.37	19.01	19.33
454	NYSE	ZTO	Thu, Aug 16, 2018	18.92	19.40	18.55	19.21
453	NYSE	ZTO	Wed, Aug 15, 2018	18.56	18.64	17.60	18.54
452	NYSE	ZTO	Tue, Aug 14, 2018	21.00	21.00	19.02	19.35
451	NYSE	ZTO	Mon, Aug 13, 2018	21.10	21.38	20.85	21.07
450	NYSE	ZTO	Fri, Aug 10, 2018	20.61	21.48	20.55	21.13
449	NYSE	ZTO	Thu, Aug 9, 2018	20.88	21.43	20.25	20.92
448	NYSE	ZTO	Wed, Aug 8, 2018	19.50	19.80	19.41	19.65
447	NYSE	ZTO	Tue, Aug 7, 2018	19.20	19.51	19.10	19.46
446	NYSE	ZTO	Mon, Aug 6, 2018	19.39	19.51	18.80	18.96
445	NYSE	ZTO	Fri, Aug 3, 2018	19.64	19.78	19.31	19.39
444	NYSE	ZTO	Thu, Aug 2, 2018	19.44	19.75	19.32	19.64
443	NYSE	ZTO	Wed, Aug 1, 2018	19.70	20.05	19.53	19.82
442	NYSE	ZTO	Tue, Jul 31, 2018	19.22	19.97	19.01	19.83
441	NYSE	ZTO	Mon, Jul 30, 2018	20.09	20.14	18.93	19.16
440	NYSE	ZTO	Fri, Jul 27, 2018	20.79	20.90	20.02	20.09
439	NYSE	ZTO	Thu, Jul 26, 2018	20.69	20.87	20.59	20.67
438	NYSE	ZTO	Wed, Jul 25, 2018	20.86	21.05	19.85	21.03
437	NYSE	ZTO	Tue, Jul 24, 2018	21.43	21.47	20.76	20.94
436	NYSE	ZTO	Mon, Jul 23, 2018	21.20	21.33	20.64	21.13
435	NYSE	ZTO	Fri, Jul 20, 2018	21.00	21.38	20.80	21.27
434	NYSE	ZTO	Thu, Jul 19, 2018	21.88	22.02	19.65	21.00
433	NYSE	ZTO	Wed, Jul 18, 2018	22.04	22.29	21.81	21.97
432	NYSE	ZTO	Tue, Jul 17, 2018	22.48	22.51	21.75	22.01
431	NYSE	ZTO	Mon, Jul 16, 2018	20.85	22.67	20.84	22.43
430	NYSE	ZTO	Fri, Jul 13, 2018	21.03	21.22	20.58	20.61
429	NYSE	ZTO	Thu, Jul 12, 2018	20.40	21.28	20.35	21.07
428	NYSE	ZTO	Wed, Jul 11, 2018	20.02	20.26	19.88	20.06
427	NYSE	ZTO	Tue, Jul 10, 2018	20.27	20.60	20.13	20.46
426	NYSE	ZTO	Mon, Jul 9, 2018	19.71	20.49	19.71	20.11
425	NYSE	ZTO	Fri, Jul 6, 2018	19.27	19.82	19.11	19.66
424	NYSE	ZTO	Thu, Jul 5, 2018	20.28	20.30	19.13	19.45
423	NYSE	ZTO	Tue, Jul 3, 2018	20.68	20.77	20.18	20.22
422	NYSE	ZTO	Mon, Jul 2, 2018	19.80	20.44	19.71	20.42
421	NYSE	ZTO	Fri, Jun 29, 2018	20.15	20.37	19.91	20.00
420	NYSE	ZTO	Thu, Jun 28, 2018	19.75	20.01	19.52	19.87
419	NYSE	ZTO	Wed, Jun 27, 2018	20.00	20.03	19.46	19.80
418	NYSE	ZTO	Tue, Jun 26, 2018	19.27	20.06	19.27	19.99
417	NYSE	ZTO	Mon, Jun 25, 2018	19.26	19.28	18.67	19.24
416	NYSE	ZTO	Fri, Jun 22, 2018	19.69	19.86	19.33	19.36
415	NYSE	ZTO	Thu, Jun 21, 2018	20.32	20.40	19.46	19.62
414	NYSE	ZTO	Wed, Jun 20, 2018	20.39	20.56	19.96	20.35
413	NYSE	ZTO	Tue, Jun 19, 2018	20.78	20.83	19.67	20.30
412	NYSE	ZTO	Mon, Jun 18, 2018	21.00	21.58	20.78	21.30
411	NYSE	ZTO	Fri, Jun 15, 2018	21.39	21.39	20.50	21.15
410	NYSE	ZTO	Thu, Jun 14, 2018	21.54	21.55	21.03	21.40
409	NYSE	ZTO	Wed, Jun 13, 2018	21.55	21.57	21.37	21.49
408	NYSE	ZTO	Tue, Jun 12, 2018	21.50	21.60	21.43	21.49
407	NYSE	ZTO	Mon, Jun 11, 2018	21.19	21.60	21.12	21.39
406	NYSE	ZTO	Fri, Jun 8, 2018	20.47	21.23	20.32	21.04
405	NYSE	ZTO	Thu, Jun 7, 2018	21.45	21.45	20.53	20.71
404	NYSE	ZTO	Wed, Jun 6, 2018	20.82	21.65	20.44	21.33
403	NYSE	ZTO	Tue, Jun 5, 2018	20.51	21.00	20.20	20.48
402	NYSE	ZTO	Mon, Jun 4, 2018	20.85	20.85	20.41	20.62
401	NYSE	ZTO	Fri, Jun 1, 2018	20.65	21.00	20.48	20.71
400	NYSE	ZTO	Thu, May 31, 2018	20.47	20.69	20.40	20.59
399	NYSE	ZTO	Wed, May 30, 2018	20.53	20.84	20.32	20.53
398	NYSE	ZTO	Tue, May 29, 2018	21.15	21.70	20.27	20.82
397	NYSE	ZTO	Fri, May 25, 2018	18.59	19.30	18.59	19.30
396	NYSE	ZTO	Thu, May 24, 2018	18.00	18.58	17.97	18.42
395	NYSE	ZTO	Wed, May 23, 2018	17.80	18.03	17.66	17.90
394	NYSE	ZTO	Tue, May 22, 2018	17.88	18.07	17.84	17.89
393	NYSE	ZTO	Mon, May 21, 2018	17.70	17.84	17.67	17.79
392	NYSE	ZTO	Fri, May 18, 2018	17.46	17.68	17.43	17.60
391	NYSE	ZTO	Thu, May 17, 2018	17.33	17.50	17.28	17.46
390	NYSE	ZTO	Wed, May 16, 2018	17.29	17.55	17.23	17.40
389	NYSE	ZTO	Tue, May 15, 2018	17.12	17.40	16.85	17.32
388	NYSE	ZTO	Mon, May 14, 2018	17.28	17.59	17.13	17.19
387	NYSE	ZTO	Fri, May 11, 2018	17.00	17.06	16.90	16.95
386	NYSE	ZTO	Thu, May 10, 2018	17.20	17.29	16.55	16.90
385	NYSE	ZTO	Wed, May 9, 2018	17.15	17.15	16.69	16.80
384	NYSE	ZTO	Tue, May 8, 2018	16.76	17.28	16.76	17.06
383	NYSE	ZTO	Mon, May 7, 2018	16.70	16.88	16.59	16.72
382	NYSE	ZTO	Fri, May 4, 2018	16.60	16.79	16.59	16.70
381	NYSE	ZTO	Thu, May 3, 2018	16.51	16.75	16.35	16.68
380	NYSE	ZTO	Wed, May 2, 2018	16.63	16.70	16.35	16.46
379	NYSE	ZTO	Tue, May 1, 2018	16.44	16.71	16.28	16.61
378	NYSE	ZTO	Mon, Apr 30, 2018	16.46	16.75	16.36	16.50
377	NYSE	ZTO	Fri, Apr 27, 2018	16.31	16.49	16.23	16.34
376	NYSE	ZTO	Thu, Apr 26, 2018	16.07	16.64	15.92	16.16
375	NYSE	ZTO	Wed, Apr 25, 2018	16.13	16.36	15.99	16.01
374	NYSE	ZTO	Tue, Apr 24, 2018	16.75	16.84	16.25	16.38
373	NYSE	ZTO	Mon, Apr 23, 2018	16.48	16.73	16.45	16.68
372	NYSE	ZTO	Fri, Apr 20, 2018	16.29	16.49	16.23	16.48
371	NYSE	ZTO	Thu, Apr 19, 2018	16.38	16.46	16.24	16.26
370	NYSE	ZTO	Wed, Apr 18, 2018	16.16	16.50	16.14	16.26
369	NYSE	ZTO	Tue, Apr 17, 2018	15.86	16.16	15.84	16.08
368	NYSE	ZTO	Mon, Apr 16, 2018	15.85	15.93	15.72	15.81
367	NYSE	ZTO	Fri, Apr 13, 2018	15.72	15.96	15.67	15.92
366	NYSE	ZTO	Thu, Apr 12, 2018	15.60	15.89	15.60	15.65
365	NYSE	ZTO	Wed, Apr 11, 2018	14.97	15.63	14.97	15.52
364	NYSE	ZTO	Tue, Apr 10, 2018	15.14	15.25	14.98	15.08
363	NYSE	ZTO	Mon, Apr 9, 2018	15.07	15.12	14.94	14.96
362	NYSE	ZTO	Fri, Apr 6, 2018	15.00	15.11	14.88	14.90
361	NYSE	ZTO	Thu, Apr 5, 2018	14.90	15.18	14.82	15.15
360	NYSE	ZTO	Wed, Apr 4, 2018	14.59	15.00	14.51	14.78
359	NYSE	ZTO	Tue, Apr 3, 2018	14.75	15.05	14.67	14.88
358	NYSE	ZTO	Mon, Apr 2, 2018	14.85	15.16	14.68	14.71
357	NYSE	ZTO	Thu, Mar 29, 2018	14.68	15.04	14.68	14.99
356	NYSE	ZTO	Wed, Mar 28, 2018	14.77	14.86	14.61	14.64
355	NYSE	ZTO	Tue, Mar 27, 2018	15.14	15.20	14.70	14.71
354	NYSE	ZTO	Mon, Mar 26, 2018	15.00	15.13	14.73	15.03
353	NYSE	ZTO	Fri, Mar 23, 2018	14.94	15.00	14.71	14.76
352	NYSE	ZTO	Thu, Mar 22, 2018	15.03	15.24	14.93	14.98
351	NYSE	ZTO	Wed, Mar 21, 2018	15.44	15.54	15.15	15.02
350	NYSE	ZTO	Tue, Mar 20, 2018	15.53	15.53	15.30	15.42
349	NYSE	ZTO	Mon, Mar 19, 2018	15.43	15.63	15.33	15.50
348	NYSE	ZTO	Fri, Mar 16, 2018	15.39	15.51	15.24	15.44
347	NYSE	ZTO	Thu, Mar 15, 2018	15.27	15.34	15.14	15.33
346	NYSE	ZTO	Wed, Mar 14, 2018	15.43	15.48	15.15	15.23
345	NYSE	ZTO	Tue, Mar 13, 2018	15.49	15.50	15.17	15.28
344	NYSE	ZTO	Mon, Mar 12, 2018	15.71	16.03	15.16	15.20
343	NYSE	ZTO	Fri, Mar 9, 2018	15.99	16.20	15.55	15.72
342	NYSE	ZTO	Thu, Mar 8, 2018	17.00	17.47	16.89	17.39
341	NYSE	ZTO	Wed, Mar 7, 2018	16.80	17.01	16.58	16.99
340	NYSE	ZTO	Tue, Mar 6, 2018	16.18	17.02	16.10	16.92
339	NYSE	ZTO	Mon, Mar 5, 2018	15.87	16.07	15.70	15.96
338	NYSE	ZTO	Fri, Mar 2, 2018	16.09	16.22	15.88	15.93
337	NYSE	ZTO	Thu, Mar 1, 2018	15.97	16.79	15.97	16.31
336	NYSE	ZTO	Wed, Feb 28, 2018	15.45	16.19	15.45	15.87
335	NYSE	ZTO	Tue, Feb 27, 2018	15.60	15.70	15.36	15.36
334	NYSE	ZTO	Mon, Feb 26, 2018	15.60	15.88	15.60	15.65
333	NYSE	ZTO	Fri, Feb 23, 2018	15.41	15.58	15.41	15.56
332	NYSE	ZTO	Thu, Feb 22, 2018	15.39	15.47	15.26	15.41
331	NYSE	ZTO	Wed, Feb 21, 2018	15.40	15.51	15.20	15.24
330	NYSE	ZTO	Tue, Feb 20, 2018	15.45	15.56	15.31	15.37
329	NYSE	ZTO	Fri, Feb 16, 2018	15.48	15.68	15.46	15.50
328	NYSE	ZTO	Thu, Feb 15, 2018	15.69	15.73	15.37	15.53
327	NYSE	ZTO	Wed, Feb 14, 2018	15.28	15.67	15.15	15.57
326	NYSE	ZTO	Tue, Feb 13, 2018	15.00	15.48	14.95	15.35
325	NYSE	ZTO	Mon, Feb 12, 2018	15.02	15.11	14.94	14.98
324	NYSE	ZTO	Fri, Feb 9, 2018	15.00	15.05	14.65	14.94
323	NYSE	ZTO	Thu, Feb 8, 2018	15.12	15.29	14.80	14.86
322	NYSE	ZTO	Wed, Feb 7, 2018	15.45	15.67	15.11	15.16
321	NYSE	ZTO	Tue, Feb 6, 2018	14.71	15.40	14.71	15.24
320	NYSE	ZTO	Mon, Feb 5, 2018	15.16	15.57	15.00	15.06
319	NYSE	ZTO	Fri, Feb 2, 2018	16.09	16.15	15.51	15.56
318	NYSE	ZTO	Thu, Feb 1, 2018	15.70	16.16	15.68	16.04
317	NYSE	ZTO	Wed, Jan 31, 2018	15.93	16.03	15.64	15.81
316	NYSE	ZTO	Tue, Jan 30, 2018	15.81	15.92	15.46	15.83
315	NYSE	ZTO	Mon, Jan 29, 2018	15.86	16.19	15.77	15.92
314	NYSE	ZTO	Fri, Jan 26, 2018	16.10	16.16	15.58	15.84
313	NYSE	ZTO	Thu, Jan 25, 2018	16.23	16.32	15.83	16.10
312	NYSE	ZTO	Wed, Jan 24, 2018	16.67	17.00	16.45	16.74
311	NYSE	ZTO	Tue, Jan 23, 2018	16.21	16.50	15.97	16.49
310	NYSE	ZTO	Mon, Jan 22, 2018	16.47	16.50	16.15	16.21
309	NYSE	ZTO	Fri, Jan 19, 2018	16.57	16.67	16.33	16.49
308	NYSE	ZTO	Thu, Jan 18, 2018	16.44	16.63	16.40	16.50
307	NYSE	ZTO	Wed, Jan 17, 2018	15.97	16.91	15.96	16.68
306	NYSE	ZTO	Tue, Jan 16, 2018	15.81	16.17	15.81	15.94
305	NYSE	ZTO	Fri, Jan 12, 2018	15.88	16.05	15.68	15.76
304	NYSE	ZTO	Thu, Jan 11, 2018	15.42	15.92	15.36	15.88
303	NYSE	ZTO	Wed, Jan 10, 2018	15.64	15.73	15.08	15.36
302	NYSE	ZTO	Tue, Jan 9, 2018	15.72	15.98	15.62	15.74
301	NYSE	ZTO	Mon, Jan 8, 2018	16.01	16.04	15.67	15.70
300	NYSE	ZTO	Fri, Jan 5, 2018	16.25	16.25	15.75	16.05
299	NYSE	ZTO	Thu, Jan 4, 2018	16.45	16.80	15.98	16.12
298	NYSE	ZTO	Wed, Jan 3, 2018	16.47	16.49	16.05	16.31
297	NYSE	ZTO	Tue, Jan 2, 2018	16.05	16.86	16.00	16.42
296	NYSE	ZTO	Fri, Dec 29, 2017	15.90	15.93	15.75	15.85
295	NYSE	ZTO	Thu, Dec 28, 2017	15.96	16.02	15.83	15.91
294	NYSE	ZTO	Wed, Dec 27, 2017	15.90	15.98	15.78	15.92
293	NYSE	ZTO	Tue, Dec 26, 2017	15.88	16.03	15.69	15.93
292	NYSE	ZTO	Fri, Dec 22, 2017	15.93	16.09	15.81	15.92
291	NYSE	ZTO	Thu, Dec 21, 2017	15.58	16.17	15.42	15.88
290	NYSE	ZTO	Wed, Dec 20, 2017	15.03	15.79	15.03	15.65
289	NYSE	ZTO	Tue, Dec 19, 2017	14.74	15.12	14.70	14.99
288	NYSE	ZTO	Mon, Dec 18, 2017	15.02	15.19	14.55	14.70
287	NYSE	ZTO	Fri, Dec 15, 2017	15.10	15.25	14.86	14.95
286	NYSE	ZTO	Thu, Dec 14, 2017	15.01	15.40	15.00	15.10
285	NYSE	ZTO	Wed, Dec 13, 2017	15.03	15.07	14.87	14.98
284	NYSE	ZTO	Tue, Dec 12, 2017	15.38	15.48	14.78	14.91
283	NYSE	ZTO	Mon, Dec 11, 2017	15.35	15.63	15.22	15.52
282	NYSE	ZTO	Fri, Dec 8, 2017	15.99	16.15	14.65	15.28
281	NYSE	ZTO	Thu, Dec 7, 2017	15.77	16.15	15.68	16.02
280	NYSE	ZTO	Wed, Dec 6, 2017	15.48	16.02	15.35	15.77
279	NYSE	ZTO	Tue, Dec 5, 2017	15.79	15.98	15.42	15.61
278	NYSE	ZTO	Mon, Dec 4, 2017	16.05	16.19	15.57	15.83
277	NYSE	ZTO	Fri, Dec 1, 2017	16.02	16.10	15.81	16.00
276	NYSE	ZTO	Thu, Nov 30, 2017	15.90	16.21	15.87	16.06
275	NYSE	ZTO	Wed, Nov 29, 2017	16.03	16.09	15.46	15.91
274	NYSE	ZTO	Tue, Nov 28, 2017	16.41	16.43	15.87	16.00
273	NYSE	ZTO	Mon, Nov 27, 2017	16.45	16.65	16.16	16.20
272	NYSE	ZTO	Fri, Nov 24, 2017	16.92	16.94	15.79	16.47
271	NYSE	ZTO	Wed, Nov 22, 2017	17.03	17.39	16.72	17.01
270	NYSE	ZTO	Tue, Nov 21, 2017	16.55	17.50	16.50	17.04
269	NYSE	ZTO	Mon, Nov 20, 2017	16.90	17.17	16.88	17.00
268	NYSE	ZTO	Fri, Nov 17, 2017	16.82	16.91	16.46	16.83
267	NYSE	ZTO	Thu, Nov 16, 2017	16.94	16.98	16.65	16.86
266	NYSE	ZTO	Wed, Nov 15, 2017	16.52	16.85	16.20	16.73
265	NYSE	ZTO	Tue, Nov 14, 2017	16.80	16.83	16.30	16.56
264	NYSE	ZTO	Mon, Nov 13, 2017	17.64	17.70	16.51	16.92
263	NYSE	ZTO	Fri, Nov 10, 2017	17.50	18.08	17.50	17.61
262	NYSE	ZTO	Thu, Nov 9, 2017	17.28	17.51	17.09	17.47
261	NYSE	ZTO	Wed, Nov 8, 2017	17.10	17.51	17.09	17.39
260	NYSE	ZTO	Tue, Nov 7, 2017	17.07	17.23	16.99	17.11
259	NYSE	ZTO	Mon, Nov 6, 2017	16.65	17.37	16.56	17.19
258	NYSE	ZTO	Fri, Nov 3, 2017	16.75	16.95	16.50	16.58
257	NYSE	ZTO	Thu, Nov 2, 2017	17.00	17.01	16.53	16.71
256	NYSE	ZTO	Wed, Nov 1, 2017	15.99	17.18	15.98	16.92
255	NYSE	ZTO	Tue, Oct 31, 2017	15.89	16.00	15.89	15.99
254	NYSE	ZTO	Mon, Oct 30, 2017	15.60	16.00	15.50	15.93
253	NYSE	ZTO	Fri, Oct 27, 2017	15.60	15.90	15.35	15.73
252	NYSE	ZTO	Thu, Oct 26, 2017	15.48	15.72	15.33	15.54
251	NYSE	ZTO	Wed, Oct 25, 2017	15.60	15.95	15.56	15.63
250	NYSE	ZTO	Tue, Oct 24, 2017	15.36	15.69	15.17	15.57
249	NYSE	ZTO	Mon, Oct 23, 2017	15.56	15.62	15.36	15.38
248	NYSE	ZTO	Fri, Oct 20, 2017	15.34	15.61	15.27	15.60
247	NYSE	ZTO	Thu, Oct 19, 2017	15.13	15.41	15.10	15.33
246	NYSE	ZTO	Wed, Oct 18, 2017	14.96	15.93	14.93	15.41
245	NYSE	ZTO	Tue, Oct 17, 2017	15.32	15.37	14.90	14.96
244	NYSE	ZTO	Mon, Oct 16, 2017	15.70	15.96	15.16	15.29
243	NYSE	ZTO	Fri, Oct 13, 2017	15.60	16.50	15.49	15.63
242	NYSE	ZTO	Thu, Oct 12, 2017	15.36	15.78	15.36	15.56
241	NYSE	ZTO	Wed, Oct 11, 2017	14.40	15.15	14.40	15.08
240	NYSE	ZTO	Tue, Oct 10, 2017	13.61	14.96	13.61	14.34
239	NYSE	ZTO	Mon, Oct 9, 2017	13.69	13.79	13.55	13.58
238	NYSE	ZTO	Fri, Oct 6, 2017	13.85	14.01	13.61	13.61
237	NYSE	ZTO	Thu, Oct 5, 2017	13.60	13.97	13.51	13.84
236	NYSE	ZTO	Wed, Oct 4, 2017	13.82	13.83	13.45	13.48
235	NYSE	ZTO	Tue, Oct 3, 2017	14.48	14.48	13.81	13.81
234	NYSE	ZTO	Mon, Oct 2, 2017	14.01	14.47	14.01	14.29
233	NYSE	ZTO	Fri, Sep 29, 2017	14.08	14.26	14.00	14.04
232	NYSE	ZTO	Thu, Sep 28, 2017	14.06	14.17	13.78	14.01
231	NYSE	ZTO	Wed, Sep 27, 2017	14.27	14.38	14.11	14.29
230	NYSE	ZTO	Tue, Sep 26, 2017	14.71	14.79	14.18	14.24
229	NYSE	ZTO	Mon, Sep 25, 2017	14.62	14.86	14.53	14.64
228	NYSE	ZTO	Fri, Sep 22, 2017	14.81	14.96	14.75	14.84
227	NYSE	ZTO	Thu, Sep 21, 2017	14.92	15.07	14.73	14.96
226	NYSE	ZTO	Wed, Sep 20, 2017	15.20	15.21	14.75	14.99
225	NYSE	ZTO	Tue, Sep 19, 2017	14.89	15.25	14.86	15.17
224	NYSE	ZTO	Mon, Sep 18, 2017	15.19	15.19	14.81	14.89
223	NYSE	ZTO	Fri, Sep 15, 2017	14.95	15.30	14.73	15.07
222	NYSE	ZTO	Thu, Sep 14, 2017	14.16	15.37	14.10	14.93
221	NYSE	ZTO	Wed, Sep 13, 2017	14.29	14.29	13.98	14.21
220	NYSE	ZTO	Tue, Sep 12, 2017	14.30	14.41	14.19	14.29
219	NYSE	ZTO	Mon, Sep 11, 2017	13.95	14.45	13.93	14.29
218	NYSE	ZTO	Fri, Sep 8, 2017	13.88	14.00	13.82	13.90
217	NYSE	ZTO	Thu, Sep 7, 2017	13.90	13.95	13.74	13.91
216	NYSE	ZTO	Wed, Sep 6, 2017	13.59	14.13	13.58	13.90
215	NYSE	ZTO	Tue, Sep 5, 2017	13.82	13.85	13.41	13.54
214	NYSE	ZTO	Fri, Sep 1, 2017	13.71	13.93	13.68	13.80
213	NYSE	ZTO	Thu, Aug 31, 2017	13.61	13.76	13.61	13.65
212	NYSE	ZTO	Wed, Aug 30, 2017	13.51	13.77	13.45	13.61
211	NYSE	ZTO	Tue, Aug 29, 2017	13.20	13.48	13.17	13.43
210	NYSE	ZTO	Mon, Aug 28, 2017	13.52	13.76	13.22	13.29
209	NYSE	ZTO	Fri, Aug 25, 2017	13.71	13.75	13.35	13.49
208	NYSE	ZTO	Thu, Aug 24, 2017	13.27	13.69	13.16	13.57
207	NYSE	ZTO	Wed, Aug 23, 2017	13.24	13.46	12.84	13.14
206	NYSE	ZTO	Tue, Aug 22, 2017	13.99	14.12	13.74	14.01
205	NYSE	ZTO	Mon, Aug 21, 2017	13.83	13.99	13.60	13.90
204	NYSE	ZTO	Fri, Aug 18, 2017	13.93	14.00	13.52	13.73
203	NYSE	ZTO	Thu, Aug 17, 2017	13.55	13.71	13.32	13.36
202	NYSE	ZTO	Wed, Aug 16, 2017	13.60	13.69	13.41	13.45
201	NYSE	ZTO	Tue, Aug 15, 2017	13.60	13.81	13.53	13.62
200	NYSE	ZTO	Mon, Aug 14, 2017	13.80	13.97	13.53	13.67
199	NYSE	ZTO	Fri, Aug 11, 2017	13.19	13.65	13.11	13.25
198	NYSE	ZTO	Thu, Aug 10, 2017	14.19	14.32	13.98	14.07
197	NYSE	ZTO	Wed, Aug 9, 2017	14.67	14.80	14.01	14.32
196	NYSE	ZTO	Tue, Aug 8, 2017	15.03	15.03	14.76	14.92
195	NYSE	ZTO	Mon, Aug 7, 2017	14.66	15.25	14.49	15.03
194	NYSE	ZTO	Fri, Aug 4, 2017	14.42	14.69	14.38	14.59
193	NYSE	ZTO	Thu, Aug 3, 2017	14.14	14.44	14.05	14.42
192	NYSE	ZTO	Wed, Aug 2, 2017	14.80	14.80	13.81	14.25
191	NYSE	ZTO	Tue, Aug 1, 2017	15.06	15.14	14.45	14.60
190	NYSE	ZTO	Mon, Jul 31, 2017	14.72	15.01	14.54	14.98
189	NYSE	ZTO	Fri, Jul 28, 2017	14.95	14.95	14.52	14.71
188	NYSE	ZTO	Thu, Jul 27, 2017	15.27	15.28	14.75	14.95
187	NYSE	ZTO	Wed, Jul 26, 2017	15.20	15.43	15.02	15.25
186	NYSE	ZTO	Tue, Jul 25, 2017	15.24	15.35	15.11	15.11
185	NYSE	ZTO	Mon, Jul 24, 2017	15.01	15.28	14.83	15.24
184	NYSE	ZTO	Fri, Jul 21, 2017	15.00	15.33	14.93	15.04
183	NYSE	ZTO	Thu, Jul 20, 2017	15.56	15.85	15.46	15.68
182	NYSE	ZTO	Wed, Jul 19, 2017	15.68	15.70	15.31	15.56
181	NYSE	ZTO	Tue, Jul 18, 2017	15.12	15.50	15.05	15.26
180	NYSE	ZTO	Mon, Jul 17, 2017	15.85	15.90	15.05	15.05
179	NYSE	ZTO	Fri, Jul 14, 2017	15.70	16.04	15.60	15.94
178	NYSE	ZTO	Thu, Jul 13, 2017	15.29	15.89	15.16	15.64
177	NYSE	ZTO	Wed, Jul 12, 2017	15.00	15.47	15.00	15.30
176	NYSE	ZTO	Tue, Jul 11, 2017	14.79	15.21	14.68	15.01
175	NYSE	ZTO	Mon, Jul 10, 2017	14.45	14.85	14.30	14.78
174	NYSE	ZTO	Fri, Jul 7, 2017	14.75	14.79	14.43	14.45
173	NYSE	ZTO	Thu, Jul 6, 2017	14.71	14.78	14.54	14.69
172	NYSE	ZTO	Wed, Jul 5, 2017	14.15	14.88	14.15	14.67
171	NYSE	ZTO	Mon, Jul 3, 2017	14.00	14.25	13.97	14.16
170	NYSE	ZTO	Fri, Jun 30, 2017	14.10	14.13	13.93	13.96
169	NYSE	ZTO	Thu, Jun 29, 2017	14.12	14.19	13.71	14.03
168	NYSE	ZTO	Wed, Jun 28, 2017	14.07	14.20	13.95	14.01
167	NYSE	ZTO	Tue, Jun 27, 2017	14.30	14.45	13.90	13.93
166	NYSE	ZTO	Mon, Jun 26, 2017	14.35	14.47	14.16	14.44
165	NYSE	ZTO	Fri, Jun 23, 2017	14.25	14.35	14.17	14.34
164	NYSE	ZTO	Thu, Jun 22, 2017	14.00	14.39	13.95	14.26
163	NYSE	ZTO	Wed, Jun 21, 2017	14.07	14.14	13.95	14.00
162	NYSE	ZTO	Tue, Jun 20, 2017	14.36	14.40	14.01	14.16
161	NYSE	ZTO	Mon, Jun 19, 2017	14.37	14.40	14.20	14.30
160	NYSE	ZTO	Fri, Jun 16, 2017	14.02	14.32	13.98	14.32
159	NYSE	ZTO	Thu, Jun 15, 2017	14.52	14.58	14.04	14.21
158	NYSE	ZTO	Wed, Jun 14, 2017	14.80	14.95	14.65	14.79
157	NYSE	ZTO	Tue, Jun 13, 2017	14.63	14.92	14.62	14.89
156	NYSE	ZTO	Mon, Jun 12, 2017	14.41	14.68	14.33	14.65
155	NYSE	ZTO	Fri, Jun 9, 2017	14.47	14.88	14.47	14.53
154	NYSE	ZTO	Thu, Jun 8, 2017	15.33	15.57	14.47	14.47
153	NYSE	ZTO	Wed, Jun 7, 2017	14.58	14.82	14.58	14.76
152	NYSE	ZTO	Tue, Jun 6, 2017	14.60	14.70	14.50	14.60
151	NYSE	ZTO	Mon, Jun 5, 2017	14.55	14.75	14.49	14.65
150	NYSE	ZTO	Fri, Jun 2, 2017	14.79	14.86	14.59	14.59
149	NYSE	ZTO	Thu, Jun 1, 2017	14.47	14.78	14.33	14.69
148	NYSE	ZTO	Wed, May 31, 2017	14.02	14.41	13.77	14.29
147	NYSE	ZTO	Tue, May 30, 2017	14.25	14.41	14.07	14.14
146	NYSE	ZTO	Fri, May 26, 2017	14.26	14.40	14.23	14.33
145	NYSE	ZTO	Thu, May 25, 2017	14.50	14.60	14.18	14.26
144	NYSE	ZTO	Wed, May 24, 2017	14.33	14.75	14.20	14.50
143	NYSE	ZTO	Tue, May 23, 2017	14.52	14.53	13.98	14.44
142	NYSE	ZTO	Mon, May 22, 2017	14.27	15.00	14.21	14.49
141	NYSE	ZTO	Fri, May 19, 2017	13.38	14.14	13.31	14.00
140	NYSE	ZTO	Thu, May 18, 2017	13.41	13.73	12.91	13.30
139	NYSE	ZTO	Wed, May 17, 2017	14.66	14.66	13.90	14.05
138	NYSE	ZTO	Tue, May 16, 2017	14.34	14.37	14.03	14.27
137	NYSE	ZTO	Mon, May 15, 2017	14.70	14.70	14.21	14.35
136	NYSE	ZTO	Fri, May 12, 2017	14.20	14.69	13.74	14.60
135	NYSE	ZTO	Thu, May 11, 2017	13.99	14.20	13.50	14.08
134	NYSE	ZTO	Wed, May 10, 2017	14.60	14.62	13.61	14.03
133	NYSE	ZTO	Tue, May 9, 2017	14.16	14.63	14.16	14.55
132	NYSE	ZTO	Mon, May 8, 2017	13.73	14.27	13.60	14.11
131	NYSE	ZTO	Fri, May 5, 2017	13.77	13.90	13.66	13.82
130	NYSE	ZTO	Thu, May 4, 2017	13.66	13.92	13.52	13.84
129	NYSE	ZTO	Wed, May 3, 2017	14.00	14.05	13.52	13.70
128	NYSE	ZTO	Tue, May 2, 2017	13.78	14.09	13.60	14.01
127	NYSE	ZTO	Mon, May 1, 2017	13.96	14.07	13.46	13.50
126	NYSE	ZTO	Fri, Apr 28, 2017	13.84	14.25	13.75	13.93
125	NYSE	ZTO	Thu, Apr 27, 2017	13.41	13.68	13.23	13.59
124	NYSE	ZTO	Wed, Apr 26, 2017	13.27	13.43	13.19	13.41
123	NYSE	ZTO	Tue, Apr 25, 2017	13.08	13.24	12.97	13.23
122	NYSE	ZTO	Mon, Apr 24, 2017	13.17	13.29	12.86	13.08
121	NYSE	ZTO	Fri, Apr 21, 2017	12.95	13.28	12.83	13.01
120	NYSE	ZTO	Thu, Apr 20, 2017	12.78	12.92	12.75	12.82
119	NYSE	ZTO	Wed, Apr 19, 2017	12.78	12.95	12.68	12.76
118	NYSE	ZTO	Tue, Apr 18, 2017	12.92	12.94	12.52	12.65
117	NYSE	ZTO	Mon, Apr 17, 2017	12.70	13.10	12.68	13.02
116	NYSE	ZTO	Thu, Apr 13, 2017	12.61	13.10	12.51	12.63
115	NYSE	ZTO	Wed, Apr 12, 2017	12.47	12.68	12.46	12.56
114	NYSE	ZTO	Tue, Apr 11, 2017	12.30	12.77	12.28	12.63
113	NYSE	ZTO	Mon, Apr 10, 2017	11.96	12.50	11.96	12.39
112	NYSE	ZTO	Fri, Apr 7, 2017	11.99	12.03	11.92	11.97
111	NYSE	ZTO	Thu, Apr 6, 2017	12.40	12.56	11.91	12.06
110	NYSE	ZTO	Wed, Apr 5, 2017	12.52	12.70	12.38	12.40
109	NYSE	ZTO	Tue, Apr 4, 2017	12.31	12.45	12.13	12.41
108	NYSE	ZTO	Mon, Apr 3, 2017	13.04	13.19	12.03	12.30
107	NYSE	ZTO	Fri, Mar 31, 2017	13.00	13.13	12.85	13.09
106	NYSE	ZTO	Thu, Mar 30, 2017	13.18	13.48	12.96	13.01
105	NYSE	ZTO	Wed, Mar 29, 2017	12.89	13.35	12.78	13.27
104	NYSE	ZTO	Tue, Mar 28, 2017	12.67	13.00	12.65	12.88
103	NYSE	ZTO	Mon, Mar 27, 2017	12.46	12.72	12.45	12.63
102	NYSE	ZTO	Fri, Mar 24, 2017	12.50	12.85	12.50	12.67
101	NYSE	ZTO	Thu, Mar 23, 2017	12.51	12.74	12.41	12.45
100	NYSE	ZTO	Wed, Mar 22, 2017	12.50	12.51	12.24	12.50
99	NYSE	ZTO	Tue, Mar 21, 2017	12.80	12.90	12.45	12.50
98	NYSE	ZTO	Mon, Mar 20, 2017	12.91	12.99	12.70	12.79
97	NYSE	ZTO	Fri, Mar 17, 2017	12.82	12.90	12.48	12.69
96	NYSE	ZTO	Thu, Mar 16, 2017	13.17	13.19	12.85	12.88
95	NYSE	ZTO	Wed, Mar 15, 2017	12.52	13.14	12.46	13.10
94	NYSE	ZTO	Tue, Mar 14, 2017	12.03	12.65	11.81	12.45
93	NYSE	ZTO	Mon, Mar 13, 2017	11.35	12.06	11.31	11.96
92	NYSE	ZTO	Fri, Mar 10, 2017	11.51	11.67	11.14	11.23
91	NYSE	ZTO	Thu, Mar 9, 2017	12.23	12.23	11.51	11.57
90	NYSE	ZTO	Wed, Mar 8, 2017	12.43	12.44	12.16	12.19
89	NYSE	ZTO	Tue, Mar 7, 2017	13.05	13.12	12.14	12.29
88	NYSE	ZTO	Mon, Mar 6, 2017	13.05	13.10	12.88	12.96
87	NYSE	ZTO	Fri, Mar 3, 2017	12.95	13.28	12.90	13.02
86	NYSE	ZTO	Thu, Mar 2, 2017	13.18	13.33	13.00	13.00
85	NYSE	ZTO	Wed, Mar 1, 2017	13.30	13.41	13.00	13.10
84	NYSE	ZTO	Tue, Feb 28, 2017	13.50	13.54	12.25	12.89
83	NYSE	ZTO	Mon, Feb 27, 2017	14.25	14.76	14.25	14.57
82	NYSE	ZTO	Fri, Feb 24, 2017	14.00	14.35	14.00	14.15
81	NYSE	ZTO	Thu, Feb 23, 2017	14.48	14.50	14.02	14.11
80	NYSE	ZTO	Wed, Feb 22, 2017	14.22	14.43	14.05	14.42
79	NYSE	ZTO	Tue, Feb 21, 2017	14.55	14.70	14.05	14.23
78	NYSE	ZTO	Fri, Feb 17, 2017	13.90	14.03	13.81	14.01
77	NYSE	ZTO	Thu, Feb 16, 2017	14.27	14.48	13.75	13.99
76	NYSE	ZTO	Wed, Feb 15, 2017	13.30	14.48	13.23	14.27
75	NYSE	ZTO	Tue, Feb 14, 2017	13.05	13.24	12.81	13.08
74	NYSE	ZTO	Mon, Feb 13, 2017	12.38	13.15	12.35	13.04
73	NYSE	ZTO	Fri, Feb 10, 2017	12.30	12.69	12.20	12.41
72	NYSE	ZTO	Thu, Feb 9, 2017	12.64	12.65	12.22	12.26
71	NYSE	ZTO	Wed, Feb 8, 2017	12.66	12.66	12.49	12.58
70	NYSE	ZTO	Tue, Feb 7, 2017	12.53	12.78	12.33	12.64
69	NYSE	ZTO	Mon, Feb 6, 2017	12.30	12.57	12.28	12.39
68	NYSE	ZTO	Fri, Feb 3, 2017	12.59	12.59	12.20	12.24
67	NYSE	ZTO	Thu, Feb 2, 2017	12.66	12.81	12.50	12.53
66	NYSE	ZTO	Wed, Feb 1, 2017	12.52	12.78	12.50	12.77
65	NYSE	ZTO	Tue, Jan 31, 2017	12.28	12.47	12.24	12.47
64	NYSE	ZTO	Mon, Jan 30, 2017	12.34	12.44	12.11	12.34
63	NYSE	ZTO	Fri, Jan 27, 2017	12.44	12.53	12.14	12.42
62	NYSE	ZTO	Thu, Jan 26, 2017	13.00	13.06	12.18	12.31
61	NYSE	ZTO	Wed, Jan 25, 2017	13.34	13.55	12.81	12.89
60	NYSE	ZTO	Tue, Jan 24, 2017	13.66	13.75	13.15	13.29
59	NYSE	ZTO	Mon, Jan 23, 2017	13.74	13.90	13.41	13.46
58	NYSE	ZTO	Fri, Jan 20, 2017	13.55	13.80	13.44	13.60
57	NYSE	ZTO	Thu, Jan 19, 2017	13.26	13.60	12.90	13.57
56	NYSE	ZTO	Wed, Jan 18, 2017	13.05	13.25	12.91	13.21
55	NYSE	ZTO	Tue, Jan 17, 2017	12.89	13.41	12.82	12.92
54	NYSE	ZTO	Fri, Jan 13, 2017	13.11	13.12	12.83	12.84
53	NYSE	ZTO	Thu, Jan 12, 2017	13.76	13.86	13.00	13.26
52	NYSE	ZTO	Wed, Jan 11, 2017	13.54	13.80	13.23	13.65
51	NYSE	ZTO	Tue, Jan 10, 2017	13.03	13.84	12.95	13.53
50	NYSE	ZTO	Mon, Jan 9, 2017	13.33	13.35	12.90	13.00
49	NYSE	ZTO	Fri, Jan 6, 2017	13.04	13.54	13.02	13.34
48	NYSE	ZTO	Thu, Jan 5, 2017	12.32	13.10	12.32	12.97
47	NYSE	ZTO	Wed, Jan 4, 2017	12.16	12.50	12.12	12.27
46	NYSE	ZTO	Tue, Jan 3, 2017	12.21	12.29	12.12	12.19
45	NYSE	ZTO	Fri, Dec 30, 2016	12.50	12.55	12.01	12.07
44	NYSE	ZTO	Thu, Dec 29, 2016	12.41	12.58	12.28	12.44
43	NYSE	ZTO	Wed, Dec 28, 2016	12.70	12.76	12.09	12.31
42	NYSE	ZTO	Tue, Dec 27, 2016	12.52	12.79	12.36	12.59
41	NYSE	ZTO	Fri, Dec 23, 2016	12.94	12.95	12.50	12.57
40	NYSE	ZTO	Thu, Dec 22, 2016	13.07	13.20	12.82	12.91
39	NYSE	ZTO	Wed, Dec 21, 2016	13.06	13.27	13.06	13.16
38	NYSE	ZTO	Tue, Dec 20, 2016	12.70	13.25	12.67	13.09
37	NYSE	ZTO	Mon, Dec 19, 2016	12.65	12.86	12.40	12.67
36	NYSE	ZTO	Fri, Dec 16, 2016	12.85	12.91	12.48	12.70
35	NYSE	ZTO	Thu, Dec 15, 2016	13.05	13.16	12.88	12.91
34	NYSE	ZTO	Wed, Dec 14, 2016	12.80	13.24	12.75	13.17
33	NYSE	ZTO	Tue, Dec 13, 2016	13.50	13.50	12.75	12.83
32	NYSE	ZTO	Mon, Dec 12, 2016	14.25	14.25	13.32	13.36
31	NYSE	ZTO	Fri, Dec 9, 2016	14.32	14.41	14.06	14.13
30	NYSE	ZTO	Thu, Dec 8, 2016	13.61	14.56	13.56	14.46
29	NYSE	ZTO	Wed, Dec 7, 2016	13.65	13.74	13.37	13.56
28	NYSE	ZTO	Tue, Dec 6, 2016	13.56	13.62	13.50	13.58
27	NYSE	ZTO	Mon, Dec 5, 2016	14.00	14.08	13.38	13.48
26	NYSE	ZTO	Fri, Dec 2, 2016	14.50	14.61	13.80	13.83
25	NYSE	ZTO	Thu, Dec 1, 2016	15.04	15.19	14.60	14.61
24	NYSE	ZTO	Wed, Nov 30, 2016	15.98	16.00	15.05	15.13
23	NYSE	ZTO	Tue, Nov 29, 2016	16.07	16.15	15.02	15.63
22	NYSE	ZTO	Mon, Nov 28, 2016	15.96	16.00	15.57	15.81
21	NYSE	ZTO	Fri, Nov 25, 2016	15.45	15.99	15.40	15.90
20	NYSE	ZTO	Wed, Nov 23, 2016	15.25	15.47	15.01	15.32
19	NYSE	ZTO	Tue, Nov 22, 2016	16.00	16.03	15.03	15.07
18	NYSE	ZTO	Mon, Nov 21, 2016	16.65	16.90	15.81	15.89
17	NYSE	ZTO	Fri, Nov 18, 2016	15.54	16.49	15.52	16.30
16	NYSE	ZTO	Thu, Nov 17, 2016	14.75	15.35	14.61	15.26
15	NYSE	ZTO	Wed, Nov 16, 2016	14.45	14.72	14.43	14.61
14	NYSE	ZTO	Tue, Nov 15, 2016	14.42	14.63	14.32	14.48
13	NYSE	ZTO	Mon, Nov 14, 2016	14.72	14.89	14.27	14.29
12	NYSE	ZTO	Fri, Nov 11, 2016	14.60	14.60	14.18	14.58
11	NYSE	ZTO	Thu, Nov 10, 2016	14.69	14.82	14.43	14.50
10	NYSE	ZTO	Wed, Nov 9, 2016	15.02	15.28	14.15	14.32
9	NYSE	ZTO	Tue, Nov 8, 2016	15.49	15.51	15.32	15.44
8	NYSE	ZTO	Mon, Nov 7, 2016	15.33	15.55	15.20	15.43
7	NYSE	ZTO	Fri, Nov 4, 2016	15.90	15.90	15.14	15.20
6	NYSE	ZTO	Thu, Nov 3, 2016	16.05	16.05	15.78	15.99
5	NYSE	ZTO	Wed, Nov 2, 2016	16.33	16.39	15.82	16.00
4	NYSE	ZTO	Tue, Nov 1, 2016	17.00	17.05	15.55	16.00
3	NYSE	ZTO	Mon, Oct 31, 2016	17.19	17.19	16.85	16.93
2	NYSE	ZTO	Fri, Oct 28, 2016	16.79	17.25	16.68	16.99
1	NYSE	ZTO	Thu, Oct 27, 2016	18.40	18.45	16.50	16.57
#	Exchange	Symbol	Date	Open	High	Low	Close

ZTO Express (Cayman) Inc NYSE:ZTO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024