ZTO: ZTO Express (Cayman) Inc.

As of Monday, September 14th, 2026

$ 20.90

+0.29 +1.41%

Open: 20.64
High: 20.99
Low: 20.64
Volume: 2,392,339
Previous Close on Friday, September 11th, 2026

$ 20.61

-0.24 -1.15%

Open: 20.71
High: 20.89
Low: 20.55
Volume: 2,083,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 20.64 20.99 20.64 20.90 2,392,339 +0.29 +1.41
2026-09-11 20.71 20.89 20.55 20.61 2,083,412 -0.24 -1.15
2026-09-10 21.02 21.11 20.70 20.85 2,648,393 +0.13 +0.63
2026-09-09 20.83 20.91 20.66 20.72 1,456,422 -0.12 -0.58
2026-09-08 20.78 20.94 20.72 20.84 2,125,219 -0.11 -0.53
2026-09-04 21.07 21.30 20.95 20.95 1,291,144 +0.04 +0.19
2026-09-03 20.49 20.93 20.36 20.91 2,069,734 -0.05 -0.24
2026-09-02 20.98 21.08 20.95 20.96 1,342,564 -0.10 -0.47
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 21.11
On 2026-09-10		 20.55
On 2026-09-11		 -0.05 -0.24 21.11
On 2026-09-10		 20.55
On 2026-09-11		 -2.68 20.78
10D 21.56
On 2026-08-31		 20.36
On 2026-09-03		 -0.60 -2.79 21.56
On 2026-08-31		 20.36
On 2026-09-03		 -5.57 20.90
20D 23.32
On 2026-08-18		 20.36
On 2026-09-03		 -2.00 -8.73 23.32
On 2026-08-18		 20.36
On 2026-09-03		 -12.69 21.30
WTD 20.99
On 2026-09-14		 20.64
On 2026-09-14		 0.29 1.41 -- -- -- 20.90
MTD 21.30
On 2026-09-04		 20.36
On 2026-09-03		 -0.27 -1.28 21.15
On 2026-09-01		 20.36
On 2026-09-03		 -3.74 20.87
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

20.90 +0.29 +1.41 2,392,339