ZTO: ZTO Express (Cayman) Inc.

As of Wednesday, June 18th, 2025

$ 17.06

-0.16 -0.93%

Open: 17.11
High: 17.22
Low: 17.03
Volume: 834,131
Previous Close on Tuesday, June 17th, 2025

$ 17.22

-0.48 -2.71%

Open: 17.44
High: 17.53
Low: 17.21
Volume: 2,129,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 17.11 17.22 17.03 17.06 834,131 -0.16 -0.93
2025-06-17 17.44 17.53 17.21 17.22 2,129,482 -0.48 -2.71
2025-06-16 17.75 17.92 17.69 17.70 1,277,292 +0.25 +1.43
2025-06-13 17.47 17.65 17.39 17.45 962,865 -0.33 -1.86
2025-06-12 17.74 17.79 17.64 17.78 1,280,051 +0.22 +1.25
2025-06-11 17.84 17.97 17.56 17.56 1,645,580 -0.06 -0.34
2025-06-10 17.66 17.72 17.49 17.62 1,586,264 -0.18 -1.01
2025-06-09 17.68 17.84 17.63 17.80 3,210,611 +0.67 +3.91
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 17.92
On 2025-06-16		 17.03
On 2025-06-18		 -0.50 -2.85 17.92
On 2025-06-16		 17.03
On 2025-06-18		 -4.97 17.44
10D 17.97
On 2025-06-11		 16.94
On 2025-06-05		 0.01 0.06 17.97
On 2025-06-11		 17.03
On 2025-06-18		 -5.23 17.44
20D 18.06
On 2025-05-29		 16.68
On 2025-05-22		 -0.44 -2.51 18.06
On 2025-05-29		 16.94
On 2025-06-05		 -6.20 17.32
WTD 17.92
On 2025-06-16		 17.03
On 2025-06-18		 -0.39 -2.23 17.92
On 2025-06-16		 17.03
On 2025-06-18		 -4.97 17.33
MTD 17.97
On 2025-06-11		 16.94
On 2025-06-05		 -0.54 -3.07 17.97
On 2025-06-11		 17.03
On 2025-06-18		 -5.23 17.36
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

70.72 +0.58 +0.83 807,347
ZTO

ZTO Express (Cayman) Inc.

17.06 -0.16 -0.93 834,131