ZTO: ZTO Express (Cayman) Inc.

As of Thursday, February 5th, 2026

$ 23.63

+0.84 +3.69%

Open: 23.40
High: 23.81
Low: 23.26
Volume: 3,076,728
Previous Close on Wednesday, February 4th, 2026

$ 22.79

+0.28 +1.24%

Open: 22.65
High: 23.20
Low: 22.48
Volume: 7,105,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 23.40 23.81 23.26 23.63 3,076,728 +0.84 +3.69
2026-02-04 22.65 23.20 22.48 22.79 7,105,561 +0.28 +1.24
2026-02-03 22.19 22.62 22.16 22.51 1,750,182 +0.38 +1.72
2026-02-02 21.75 22.15 21.69 22.13 1,910,841 +0.20 +0.91
2026-01-30 22.10 22.34 21.93 21.93 1,734,150 -0.31 -1.39
2026-01-29 22.01 22.39 22.01 22.24 2,595,178 +0.27 +1.23
2026-01-28 21.98 22.26 21.86 21.97 1,841,949 +0.29 +1.34
2026-01-27 21.45 21.81 21.45 21.68 1,743,286 +0.08 +0.37
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 23.81
On 2026-02-05		 21.69
On 2026-02-02		 1.39 6.25 22.34
On 2026-01-30		 21.69
On 2026-02-02		 -2.91 22.60
10D 23.81
On 2026-02-05		 21.43
On 2026-01-26		 1.31 5.87 22.18
On 2026-01-23		 21.43
On 2026-01-26		 -3.38 22.24
20D 23.81
On 2026-02-05		 21.43
On 2026-01-26		 2.30 10.78 22.70
On 2026-01-15		 21.43
On 2026-01-26		 -5.57 22.19
WTD 23.81
On 2026-02-05		 21.69
On 2026-02-02		 1.70 7.75 22.15
On 2026-02-02		 22.15
On 2026-02-02		 0.00 22.77
MTD 23.81
On 2026-02-05		 21.69
On 2026-02-02		 1.70 7.75 22.15
On 2026-02-02		 22.15
On 2026-02-02		 0.00 22.77
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

167.53 +1.35 +0.81 11,008,982
DPZ

Domino's Pizza Inc.

393.43 -8.30 -2.07 1,120,223
ZTO

ZTO Express (Cayman) Inc.

23.63 +0.84 +3.69 3,076,728