ZTO (ZTO Express (Cayman)...) Stock Historical Data

As of Monday, December 8th, 2025

$ 21.68

-- 0 0%

Open: 21.68
High: 21.68
Low: 21.68
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 21.68

+0.67 +3.19%

Open: 21.72
High: 21.88
Low: 21.64
Volume: 2,325,911
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.44 +2.50 +0.88 1,837,669
KO

The Coca-Cola Company

70.18 +0.18 +0.25 7,693,508
PFE

Pfizer Inc.

25.92 -0.11 -0.42 29,049,259
VZ

Verizon Communications Inc.

41.25 -0.45 -1.07 14,090,969
VIX

CBOE Volatility Index

16.82 +1.41 +9.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,687.78 -267.21 -0.56 313,509,948
DJTA

Dow Jones Transportation Average

17,150.71 -32.41 -0.19 65,162,532
SPX

S&P 500 Index

6,835.11 -35.29 -0.51
OEX

S&P 100 Index

3,431.42 -18.21 -0.53
NDX

NASDAQ 100 Index

25,561.79 -130.26 -0.51
NYA

NYSE Composite Index

21,701.44 -108.63 -0.50
XAX

NYSE AMEX Composite Index

7,045.80 -147.44 -2.05
RUI

RUSSELL 1000 Index

3,729.84 -19.03 -0.51
RUT

Russell 2000 Index

2,522.45 +0.97 +0.04
RUA

Russell 3000 Index

3,882.54 -18.87 -0.48
VIX

CBOE Volatility Index

16.82 +1.41 +9.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.27 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.52 +2.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 +0.73 +3.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,917.97 -45.15 -0.38
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

35.16 0.00 0.00
PFG

Principal Financial Group Inc.

87.52 0.00 0.00
ACIU

AC Immune SA

2.80 0.00 0.00
AMCR

Amcor plc

8.30 0.00 0.00
ZTO

ZTO Express (Cayman) Inc.

21.68 0.00 0.00