ZTO: ZTO Express (Cayman) Inc.

As of Friday, July 18th, 2025

$ 18.98

+0.65 +3.55%

Open: 19.26
High: 19.49
Low: 18.98
Volume: 3,072,358
Previous Close on Thursday, July 17th, 2025

$ 18.33

+0.16 +0.88%

Open: 18.00
High: 18.34
Low: 17.99
Volume: 1,877,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 19.26 19.49 18.98 18.98 3,072,358 +0.65 +3.55
2025-07-17 18.00 18.34 17.99 18.33 1,877,684 +0.16 +0.88
2025-07-16 18.43 18.43 17.99 18.17 940,517 -0.30 -1.62
2025-07-15 18.61 18.63 18.36 18.47 1,219,324 +0.06 +0.33
2025-07-14 18.59 18.59 18.15 18.41 1,211,024 -0.28 -1.50
2025-07-11 18.82 18.93 18.68 18.69 1,930,277 -0.64 -3.31
2025-07-10 18.91 19.42 18.91 19.33 3,757,578 +1.63 +9.21
2025-07-09 17.66 17.78 17.56 17.70 1,308,195 -0.17 -0.95
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 19.49
On 2025-07-18		 17.99
On 2025-07-16		 0.29 1.55 18.63
On 2025-07-15		 17.99
On 2025-07-16		 -3.44 18.47
10D 19.49
On 2025-07-18		 17.39
On 2025-07-08		 0.93 5.15 19.42
On 2025-07-10		 17.99
On 2025-07-16		 -7.36 18.39
20D 19.49
On 2025-07-18		 17.07
On 2025-06-23		 1.92 11.25 19.42
On 2025-07-10		 17.99
On 2025-07-16		 -7.36 18.05
WTD 19.49
On 2025-07-18		 17.99
On 2025-07-16		 0.29 1.55 18.63
On 2025-07-15		 17.99
On 2025-07-16		 -3.44 18.47
MTD 19.49
On 2025-07-18		 17.39
On 2025-07-08		 1.23 6.93 19.42
On 2025-07-10		 17.99
On 2025-07-16		 -7.36 18.30
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

420.46 -0.58 -0.14 741,394
MPWR

Monolithic Power Systems Inc.

725.24 +11.67 +1.64 432,601
REG

Regency Centers Corporation

69.87 -0.03 -0.04 979,563
TRV

The Travelers Companies, Inc.

265.97 +4.16 +1.59 1,687,842
ZTO

ZTO Express (Cayman) Inc.

18.98 +0.65 +3.55 3,072,358