ZTO: ZTO Express (Cayman) Inc.

As of Wednesday, March 19th, 2025

$ 21.76

+0.46 +2.16%

Open: 21.90
High: 22.01
Low: 21.27
Volume: 5,667,770
Previous Close on Tuesday, March 18th, 2025

$ 21.30

+0.57 +2.75%

Open: 21.00
High: 21.39
Low: 20.74
Volume: 4,477,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 21.90 22.01 21.27 21.76 5,667,770 +0.46 +2.16
2025-03-18 21.00 21.39 20.74 21.30 4,477,209 +0.57 +2.75
2025-03-17 20.30 20.86 19.97 20.73 3,672,643 +0.76 +3.81
2025-03-14 20.00 20.45 19.96 19.97 3,791,394 +0.56 +2.89
2025-03-13 19.15 19.58 19.05 19.41 6,062,842 +0.22 +1.15
2025-03-12 19.25 19.64 19.13 19.19 3,929,805 -0.47 -2.39
2025-03-11 20.31 20.56 19.55 19.66 3,520,479 -0.35 -1.75
2025-03-10 20.23 20.59 19.90 20.01 1,858,799 -0.11 -0.55
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 22.01
On 2025-03-19		 19.05
On 2025-03-13		 2.57 13.39 19.58
On 2025-03-13		 19.58
On 2025-03-13		 0.00 20.63
10D 22.01
On 2025-03-19		 19.05
On 2025-03-13		 0.96 4.62 20.83
On 2025-03-06		 19.05
On 2025-03-13		 -8.55 20.27
20D 22.01
On 2025-03-19		 19.05
On 2025-03-13		 1.76 8.80 21.25
On 2025-02-21		 19.05
On 2025-03-13		 -10.35 20.16
WTD 22.01
On 2025-03-19		 19.97
On 2025-03-17		 1.79 8.96 20.86
On 2025-03-17		 20.86
On 2025-03-17		 0.00 21.26
MTD 22.01
On 2025-03-19		 19.05
On 2025-03-13		 2.37 12.22 20.87
On 2025-03-05		 19.05
On 2025-03-13		 -8.72 20.30
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

21.76 +0.46 +2.16 5,667,770