ZTO: ZTO Express (Cayman) Inc.

As of Friday, August 8th, 2025

$ 20.58

-0.15 -0.72%

Open: 20.65
High: 20.70
Low: 20.44
Volume: 1,960,220
Previous Close on Thursday, August 7th, 2025

$ 20.73

+0.78 +3.91%

Open: 20.69
High: 20.85
Low: 20.62
Volume: 2,698,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 20.65 20.70 20.44 20.58 1,960,220 -0.15 -0.72
2025-08-07 20.69 20.85 20.62 20.73 2,698,709 +0.78 +3.91
2025-08-06 19.88 20.20 19.79 19.95 1,308,423 +0.23 +1.17
2025-08-05 20.06 20.06 19.58 19.72 2,664,621 -0.76 -3.71
2025-08-04 20.51 20.61 20.40 20.48 1,594,974 +0.25 +1.24
2025-08-01 20.42 20.68 20.20 20.23 3,984,481 +0.54 +2.74
2025-07-31 19.30 19.83 19.03 19.69 2,799,710 -0.29 -1.45
2025-07-30 20.08 20.36 19.94 19.98 2,205,830 +0.28 +1.42
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 20.85
On 2025-08-07		 19.58
On 2025-08-05		 0.35 1.73 20.61
On 2025-08-04		 19.58
On 2025-08-05		 -5.00 20.29
10D 20.85
On 2025-08-07		 19.03
On 2025-07-31		 0.29 1.43 20.36
On 2025-07-30		 19.03
On 2025-07-31		 -6.53 20.10
20D 20.85
On 2025-08-07		 17.99
On 2025-07-16		 1.89 10.11 20.48
On 2025-07-24		 19.03
On 2025-07-31		 -7.08 19.58
WTD 20.85
On 2025-08-07		 19.58
On 2025-08-05		 0.35 1.73 20.61
On 2025-08-04		 19.58
On 2025-08-05		 -5.00 20.29
MTD 20.85
On 2025-08-07		 19.58
On 2025-08-05		 0.89 4.52 20.68
On 2025-08-01		 19.58
On 2025-08-05		 -5.34 20.28
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

20.58 -0.15 -0.72 1,960,220