ZTO: ZTO Express (Cayman) Inc.

As of Thursday, October 9th, 2025

$ 19.08

-0.02 -0.10%

Open: 19.51
High: 19.54
Low: 19.06
Volume: 2,941,614
Previous Close on Wednesday, October 8th, 2025

$ 19.10

+0.14 +0.74%

Open: 18.92
High: 19.12
Low: 18.70
Volume: 1,685,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 19.51 19.54 19.06 19.08 2,941,614 -0.02 -0.10
2025-10-08 18.92 19.12 18.70 19.10 1,685,600 +0.14 +0.74
2025-10-07 19.39 19.39 18.93 18.96 806,280 -0.29 -1.51
2025-10-06 19.03 19.32 19.01 19.25 881,545 +0.26 +1.37
2025-10-03 18.98 19.15 18.88 18.99 1,520,194 -0.14 -0.73
2025-10-02 19.11 19.17 18.97 19.13 1,373,700 -0.01 -0.05
2025-10-01 19.08 19.19 18.99 19.14 752,809 -0.06 -0.31
2025-09-30 18.87 19.35 18.74 19.20 3,233,946 -0.37 -1.89
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 19.54
On 2025-10-09		 18.70
On 2025-10-08		 -0.05 -0.26 19.39
On 2025-10-07		 18.70
On 2025-10-08		 -3.56 19.08
10D 19.94
On 2025-09-29		 18.70
On 2025-10-08		 -0.16 -0.83 19.94
On 2025-09-29		 18.70
On 2025-10-08		 -6.22 19.17
20D 19.94
On 2025-09-29		 18.50
On 2025-09-23		 -0.26 -1.34 19.94
On 2025-09-29		 18.70
On 2025-10-08		 -6.22 19.07
WTD 19.54
On 2025-10-09		 18.70
On 2025-10-08		 0.09 0.47 19.39
On 2025-10-07		 18.70
On 2025-10-08		 -3.56 19.10
MTD 19.54
On 2025-10-09		 18.70
On 2025-10-08		 -0.12 -0.63 19.39
On 2025-10-07		 18.70
On 2025-10-08		 -3.56 19.09
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

71.33 +0.07 +0.10 699,405
TRV

The Travelers Companies, Inc.

274.41 -8.35 -2.95 1,399,934
TRN

Trinity Industries Inc.

27.81 -0.26 -0.93 356,805
CHEF

The Chefs' Warehouse Inc.

56.12 -0.21 -0.37 326,859
ZTO

ZTO Express (Cayman) Inc.

19.08 -0.02 -0.10 2,941,614