ZTO: ZTO Express (Cayman) Inc.

As of Monday, September 15th, 2025

$ 19.27

+0.21 +1.10%

Open: 19.15
High: 19.33
Low: 19.09
Volume: 1,249,925
Previous Close on Friday, September 12th, 2025

$ 19.06

-0.28 -1.45%

Open: 19.26
High: 19.29
Low: 19.00
Volume: 735,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 19.15 19.33 19.09 19.27 1,249,925 +0.21 +1.10
2025-09-12 19.26 19.29 19.00 19.06 735,500 -0.28 -1.45
2025-09-11 19.00 19.34 19.00 19.34 834,023 +0.05 +0.26
2025-09-10 19.20 19.45 19.18 19.29 1,522,677 +0.19 +0.99
2025-09-09 18.90 19.13 18.90 19.10 1,240,136 +0.25 +1.33
2025-09-08 18.81 18.87 18.62 18.85 1,867,117 +0.51 +2.78
2025-09-05 18.57 18.63 18.16 18.34 1,726,290 +0.15 +0.82
2025-09-04 18.06 18.31 17.99 18.19 2,342,646 +0.17 +0.94
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.45
On 2025-09-10		 18.90
On 2025-09-09		 0.42 2.23 19.45
On 2025-09-10		 19.00
On 2025-09-11		 -2.31 19.21
10D 19.45
On 2025-09-10		 17.74
On 2025-09-02		 1.07 5.88 19.45
On 2025-09-10		 19.00
On 2025-09-11		 -2.31 18.73
20D 20.64
On 2025-08-18		 17.74
On 2025-09-02		 -0.65 -3.26 20.64
On 2025-08-18		 17.74
On 2025-09-02		 -14.05 18.93
WTD 19.33
On 2025-09-15		 19.09
On 2025-09-15		 0.21 1.10 -- -- -- 19.27
MTD 19.45
On 2025-09-10		 17.74
On 2025-09-02		 1.07 5.88 19.45
On 2025-09-10		 19.00
On 2025-09-11		 -2.31 18.73
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

19.27 +0.21 +1.10 1,249,925