ZTO: ZTO Express (Cayman) Inc.

As of Tuesday, August 4th, 2026

$ 23.98

-0.64 -2.60%

Open: 24.26
High: 24.27
Low: 23.87
Volume: 1,829,882
Previous Close on Monday, August 3rd, 2026

$ 24.62

+0.60 +2.50%

Open: 24.77
High: 24.77
Low: 24.41
Volume: 1,668,730

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 24.26 24.27 23.87 23.98 1,829,881 -0.64 -2.60
2026-08-03 24.77 24.77 24.41 24.62 1,668,730 +0.60 +2.50
2026-07-31 23.62 24.11 23.62 24.02 1,902,462 +0.16 +0.67
2026-07-30 24.05 24.05 23.52 23.86 3,794,817 -0.04 -0.17
2026-07-29 23.89 24.20 23.75 23.90 2,399,194 -0.03 -0.13
2026-07-28 23.95 24.08 23.66 23.93 3,148,959 +0.07 +0.29
2026-07-27 24.14 24.14 23.70 23.86 1,382,183 -0.12 -0.50
2026-07-24 24.01 24.17 23.90 23.98 701,925 -0.06 -0.25
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 24.77
On 2026-08-03		 23.52
On 2026-07-30		 0.05 0.21 24.77
On 2026-08-03		 23.87
On 2026-08-04		 -3.65 24.08
10D 24.77
On 2026-08-03		 23.52
On 2026-07-30		 -0.02 -0.08 24.77
On 2026-08-03		 23.87
On 2026-08-04		 -3.65 24.03
20D 24.78
On 2026-07-16		 23.14
On 2026-07-08		 0.81 3.50 24.78
On 2026-07-16		 23.52
On 2026-07-30		 -5.08 24.00
WTD 24.77
On 2026-08-03		 23.87
On 2026-08-04		 -0.04 -0.17 24.77
On 2026-08-03		 23.87
On 2026-08-04		 -3.65 24.30
MTD 24.77
On 2026-08-03		 23.87
On 2026-08-04		 -0.04 -0.17 24.77
On 2026-08-03		 23.87
On 2026-08-04		 -3.65 24.30
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

23.98 -0.64 -2.60 1,829,882