ZTO: ZTO Express (Cayman) Inc.

As of Friday, November 7th, 2025

$ 18.84

-0.06 -0.32%

Open: 18.36
High: 18.87
Low: 18.31
Volume: 2,023,829
Previous Close on Thursday, November 6th, 2025

$ 18.90

+0.01 +0.05%

Open: 18.92
High: 19.17
Low: 18.87
Volume: 1,179,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 18.36 18.87 18.31 18.84 2,023,829 -0.06 -0.32
2025-11-06 18.92 19.17 18.87 18.90 1,179,065 +0.01 +0.05
2025-11-05 18.68 19.00 18.67 18.89 1,653,882 +0.18 +0.96
2025-11-04 18.58 18.82 18.52 18.71 1,551,554 -0.11 -0.58
2025-11-03 18.68 18.94 18.68 18.82 1,655,841 +0.23 +1.24
2025-10-31 18.41 18.64 18.18 18.59 2,050,460 -0.15 -0.80
2025-10-30 18.48 18.85 18.20 18.74 1,922,334 -0.33 -1.73
2025-10-29 19.32 19.38 19.03 19.07 627,225 -0.15 -0.78
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 19.17
On 2025-11-06		 18.31
On 2025-11-07		 0.25 1.34 19.17
On 2025-11-06		 18.31
On 2025-11-07		 -4.46 18.83
10D 19.48
On 2025-10-27		 18.18
On 2025-10-31		 -0.37 -1.93 19.48
On 2025-10-27		 18.18
On 2025-10-31		 -6.67 18.91
20D 19.48
On 2025-10-27		 18.11
On 2025-10-14		 0.29 1.56 19.48
On 2025-10-27		 18.18
On 2025-10-31		 -6.67 18.93
WTD 19.17
On 2025-11-06		 18.31
On 2025-11-07		 0.25 1.34 19.17
On 2025-11-06		 18.31
On 2025-11-07		 -4.46 18.83
MTD 19.17
On 2025-11-06		 18.31
On 2025-11-07		 0.25 1.34 19.17
On 2025-11-06		 18.31
On 2025-11-07		 -4.46 18.83
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

18.84 -0.06 -0.32 2,023,829