ZTO: ZTO Express (Cayman) Inc.

As of Wednesday, April 16th, 2025

$ 18.76

+0.01 +0.05%

Open: 18.45
High: 19.00
Low: 18.39
Volume: 2,098,616
Previous Close on Tuesday, April 15th, 2025

$ 18.75

-0.15 -0.79%

Open: 18.89
High: 18.95
Low: 18.67
Volume: 1,306,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 18.45 19.00 18.39 18.76 2,098,616 +0.01 +0.05
2025-04-15 18.89 18.95 18.67 18.75 1,306,603 -0.15 -0.79
2025-04-14 18.67 19.08 18.47 18.90 2,999,210 +0.65 +3.56
2025-04-11 17.68 18.32 17.42 18.25 4,922,904 +0.59 +3.34
2025-04-10 17.75 18.06 17.28 17.66 4,790,643 -0.18 -1.01
2025-04-09 16.88 18.00 16.88 17.84 6,078,633 +1.33 +8.06
2025-04-08 18.22 18.30 16.34 16.51 5,718,952 -1.51 -8.38
2025-04-07 18.22 19.22 17.81 18.02 4,496,886 -0.15 -0.83
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 19.08
On 2025-04-14		 17.28
On 2025-04-10		 0.92 5.16 19.08
On 2025-04-14		 18.39
On 2025-04-16		 -3.62 18.46
10D 19.40
On 2025-04-03		 16.34
On 2025-04-08		 -0.72 -3.70 19.40
On 2025-04-03		 16.34
On 2025-04-08		 -15.77 18.20
20D 20.70
On 2025-03-20		 16.34
On 2025-04-08		 -3.00 -13.79 20.70
On 2025-03-20		 16.34
On 2025-04-08		 -21.06 19.05
WTD 19.08
On 2025-04-14		 18.39
On 2025-04-16		 0.51 2.79 19.08
On 2025-04-14		 18.39
On 2025-04-16		 -3.62 18.80
MTD 20.06
On 2025-04-01		 16.34
On 2025-04-08		 -1.08 -5.44 20.06
On 2025-04-01		 16.34
On 2025-04-08		 -18.54 18.44
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ASH

Ashland Global Holdings Inc.

49.55 -0.81 -1.61 587,701
ARW

Arrow Electronics Inc.

100.49 -0.11 -0.11 657,950
WDC

Western Digital Corp.

35.62 -0.31 -0.86 7,245,062
ADM

Archer-Daniels-Midland Company

46.13 +0.06 +0.13 4,132,222
ZTO

ZTO Express (Cayman) Inc.

18.76 +0.01 +0.05 2,098,616