ZTO: ZTO Express (Cayman) Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 21.72 21.88 21.64 21.68 2,325,911 +0.67 +3.19
2025-12-04 21.00 21.18 20.85 21.01 1,674,956 +0.36 +1.74
2025-12-03 20.63 20.77 20.48 20.65 1,086,664 +0.10 +0.49
2025-12-02 20.58 20.75 20.31 20.55 1,452,528 -0.25 -1.20
2025-12-01 20.76 20.90 20.64 20.80 1,268,083 +0.15 +0.73
2025-11-28 20.50 20.76 20.47 20.65 1,186,202 -0.22 -1.05
2025-11-26 20.49 20.92 20.49 20.87 1,879,533 +0.33 +1.61
2025-11-25 19.78 20.67 19.78 20.54 2,506,883 +0.87 +4.42
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 21.88
On 2025-12-05		 20.31
On 2025-12-02		 1.03 4.99 20.90
On 2025-12-01		 20.31
On 2025-12-02		 -2.80 20.94
10D 21.88
On 2025-12-05		 18.88
On 2025-11-21		 2.73 14.41 20.92
On 2025-11-26		 20.31
On 2025-12-02		 -2.92 20.56
20D 21.88
On 2025-12-05		 18.31
On 2025-11-07		 2.78 14.71 19.73
On 2025-11-20		 18.88
On 2025-11-21		 -4.31 19.78
WTD 21.88
On 2025-12-05		 20.31
On 2025-12-02		 1.03 4.99 20.90
On 2025-12-01		 20.31
On 2025-12-02		 -2.80 20.94
MTD 21.88
On 2025-12-05		 20.31
On 2025-12-02		 1.03 4.99 20.90
On 2025-12-01		 20.31
On 2025-12-02		 -2.80 20.94
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.11 +2.17 +0.76 1,590,081
KO

The Coca-Cola Company

70.09 +0.09 +0.13 6,701,666
PFE

Pfizer Inc.

26.07 +0.04 +0.16 24,527,782
VZ

Verizon Communications Inc.

41.24 -0.46 -1.09 12,253,890
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,720.84 -234.15 -0.49 260,488,165
DJTA

Dow Jones Transportation Average

17,145.61 -37.51 -0.22 53,174,472
SPX

S&P 500 Index

6,851.03 -19.37 -0.28
OEX

S&P 100 Index

3,441.42 -8.21 -0.24
NDX

NASDAQ 100 Index

25,643.13 -48.92 -0.19
NYA

NYSE Composite Index

21,718.18 -91.89 -0.42
XAX

NYSE AMEX Composite Index

7,049.70 -143.54 -2.00
RUI

RUSSELL 1000 Index

3,737.64 -11.23 -0.30
RUT

Russell 2000 Index

2,525.56 +4.08 +0.16
RUA

Russell 3000 Index

3,890.51 -10.91 -0.28
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.91 -16.21 -0.14
 
Recent
Ticker Last Chg %Chg Volume
ACIU

AC Immune SA

2.80 0.00 0.00
MPWR

Monolithic Power Systems Inc.

963.28 0.00 0.00
REG

Regency Centers Corporation

68.70 0.00 0.00
TRV

The Travelers Companies, Inc.

280.89 0.00 0.00
ZTO

ZTO Express (Cayman) Inc.

21.68 0.00 0.00