ZTO: ZTO Express (Cayman) Inc.

As of Friday, May 15th, 2026

$ 23.74

-0.13 -0.54%

Open: 23.44
High: 23.85
Low: 23.13
Volume: 1,847,962
Previous Close on Thursday, May 14th, 2026

$ 23.87

-0.80 -3.24%

Open: 24.33
High: 24.33
Low: 23.53
Volume: 2,922,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 23.44 23.85 23.13 23.74 1,847,962 -0.13 -0.54
2026-05-14 24.33 24.33 23.53 23.87 2,922,858 -0.80 -3.24
2026-05-13 24.72 24.83 24.44 24.67 1,729,172 -0.19 -0.76
2026-05-12 25.01 25.11 24.58 24.86 1,098,308 -0.15 -0.60
2026-05-11 25.02 25.27 24.97 25.01 1,266,462 -0.04 -0.16
2026-05-08 25.09 25.16 24.84 25.05 1,705,707 -0.27 -1.07
2026-05-07 25.70 25.79 25.32 25.32 1,414,599 -0.56 -2.16
2026-05-06 25.48 25.91 25.47 25.88 1,504,320 +0.51 +2.01
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 25.27
On 2026-05-11		 23.13
On 2026-05-15		 -1.31 -5.23 25.27
On 2026-05-11		 23.13
On 2026-05-15		 -8.47 24.43
10D 25.91
On 2026-05-06		 23.13
On 2026-05-15		 -1.40 -5.57 25.91
On 2026-05-06		 23.13
On 2026-05-15		 -10.71 24.88
20D 25.97
On 2026-04-24		 23.13
On 2026-05-15		 -1.36 -5.42 25.97
On 2026-04-24		 23.13
On 2026-05-15		 -10.94 25.17
WTD 25.27
On 2026-05-11		 23.13
On 2026-05-15		 -1.31 -5.23 25.27
On 2026-05-11		 23.13
On 2026-05-15		 -8.47 24.43
MTD 25.91
On 2026-05-06		 23.13
On 2026-05-15		 -1.85 -7.23 25.91
On 2026-05-06		 23.13
On 2026-05-15		 -10.71 24.90
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

23.74 -0.13 -0.54 1,847,962