ZTO: ZTO Express (Cayman) Inc.

As of Friday, January 17th, 2025

$ 19.09

+0.28 +1.49%

Open: 19.08
High: 19.24
Low: 18.98
Volume: 2,103,409
Previous Close on Thursday, January 16th, 2025

$ 18.81

+0.46 +2.51%

Open: 18.65
High: 18.86
Low: 18.49
Volume: 2,264,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 19.08 19.24 18.98 19.09 2,103,409 +0.28 +1.49
2025-01-16 18.65 18.86 18.49 18.81 2,264,608 +0.46 +2.51
2025-01-15 18.48 18.71 18.25 18.35 1,690,471 -0.20 -1.08
2025-01-14 18.68 18.78 18.49 18.55 1,856,152 +0.45 +2.49
2025-01-13 18.08 18.35 17.98 18.10 1,585,123 +0.17 +0.95
2025-01-10 18.36 18.50 17.89 17.93 2,771,706 -1.00 -5.28
2025-01-08 18.88 18.97 18.72 18.93 1,344,734 -0.16 -0.84
2025-01-07 18.94 19.12 18.89 19.09 968,677 +0.18 +0.95
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 19.24
On 2025-01-17		 17.98
On 2025-01-13		 1.16 6.47 18.78
On 2025-01-14		 18.25
On 2025-01-15		 -2.82 18.58
10D 19.41
On 2025-01-03		 17.89
On 2025-01-10		 0.06 0.32 19.41
On 2025-01-03		 17.89
On 2025-01-10		 -7.81 18.70
20D 20.14
On 2024-12-24		 17.89
On 2025-01-10		 -0.96 -4.79 20.14
On 2024-12-24		 17.89
On 2025-01-10		 -11.17 19.17
WTD 19.24
On 2025-01-17		 17.98
On 2025-01-13		 1.16 6.47 18.78
On 2025-01-14		 18.25
On 2025-01-15		 -2.82 18.58
MTD 19.41
On 2025-01-03		 17.89
On 2025-01-10		 -0.46 -2.35 19.41
On 2025-01-03		 17.89
On 2025-01-10		 -7.81 18.73
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

19.09 +0.28 +1.49 2,103,409