ZTO: ZTO Express (Cayman) Inc.

As of Friday, October 17th, 2025

$ 18.98

-- 0 0%

Open: 18.78
High: 19.01
Low: 18.52
Volume: 1,577,959
Previous Close on Thursday, October 16th, 2025

$ 18.98

-0.01 -0.05%

Open: 18.88
High: 19.08
Low: 18.76
Volume: 1,383,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 18.78 19.01 18.52 18.98 1,577,959 0.00 0.00
2025-10-16 18.88 19.08 18.76 18.98 1,383,852 -0.01 -0.05
2025-10-15 18.84 19.03 18.66 18.99 1,585,285 +0.37 +1.99
2025-10-14 18.25 18.73 18.11 18.62 1,655,821 +0.12 +0.65
2025-10-13 18.80 18.98 18.48 18.50 1,860,398 -0.05 -0.27
2025-10-10 19.16 19.23 18.47 18.55 2,576,986 -0.53 -2.78
2025-10-09 19.51 19.54 19.06 19.08 2,941,614 -0.02 -0.10
2025-10-08 18.92 19.12 18.70 19.10 1,685,600 +0.14 +0.74
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 19.08
On 2025-10-16		 18.11
On 2025-10-14		 0.43 2.32 18.98
On 2025-10-13		 18.11
On 2025-10-14		 -4.58 18.81
10D 19.54
On 2025-10-09		 18.11
On 2025-10-14		 -0.01 -0.05 19.54
On 2025-10-09		 18.11
On 2025-10-14		 -7.32 18.90
20D 19.94
On 2025-09-29		 18.11
On 2025-10-14		 0.38 2.04 19.94
On 2025-09-29		 18.11
On 2025-10-14		 -9.18 18.99
WTD 19.08
On 2025-10-16		 18.11
On 2025-10-14		 0.43 2.32 18.98
On 2025-10-13		 18.11
On 2025-10-14		 -4.58 18.81
MTD 19.54
On 2025-10-09		 18.11
On 2025-10-14		 -0.22 -1.15 19.54
On 2025-10-09		 18.11
On 2025-10-14		 -7.32 18.94
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

18.98 0.00 0.00 1,577,959