ZTO: ZTO Express (Cayman) Inc.

As of Friday, August 29th, 2025

$ 18.20

-0.24 -1.30%

Open: 18.20
High: 18.25
Low: 18.05
Volume: 1,550,970
Previous Close on Thursday, August 28th, 2025

$ 18.44

-0.36 -1.91%

Open: 18.66
High: 18.66
Low: 18.33
Volume: 1,740,330

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 18.20 18.25 18.05 18.20 1,550,970 -0.24 -1.30
2025-08-28 18.66 18.66 18.33 18.44 1,740,330 -0.36 -1.91
2025-08-27 18.80 18.89 18.59 18.80 2,042,835 -0.37 -1.93
2025-08-26 18.92 19.27 18.90 19.17 1,945,853 +0.23 +1.21
2025-08-25 19.20 19.43 18.90 18.94 1,519,340 -0.16 -0.84
2025-08-22 18.98 19.19 18.84 19.10 1,946,171 +0.02 +0.10
2025-08-21 19.56 19.56 18.79 19.08 2,274,465 -0.45 -2.30
2025-08-20 19.86 20.19 19.50 19.53 4,676,661 -0.21 -1.06
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 19.43
On 2025-08-25		 18.05
On 2025-08-29		 -0.90 -4.71 19.43
On 2025-08-25		 18.05
On 2025-08-29		 -7.08 18.71
10D 20.64
On 2025-08-18		 18.05
On 2025-08-29		 -1.72 -8.63 20.64
On 2025-08-18		 18.05
On 2025-08-29		 -12.55 19.12
20D 20.85
On 2025-08-07		 18.05
On 2025-08-29		 -2.03 -10.03 20.85
On 2025-08-07		 18.05
On 2025-08-29		 -13.43 19.64
WTD 19.43
On 2025-08-25		 18.05
On 2025-08-29		 -0.90 -4.71 19.43
On 2025-08-25		 18.05
On 2025-08-29		 -7.08 18.71
MTD 20.85
On 2025-08-07		 18.05
On 2025-08-29		 -1.49 -7.57 20.85
On 2025-08-07		 18.05
On 2025-08-29		 -13.43 19.67
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
TYL

Tyler Technologies Inc.

562.88 +6.60 +1.19 278,035
ECH

iShares MSCI Chile Capped ETF

32.81 +0.23 +0.71 98,661
MSI

Motorola Solutions Inc

472.46 +2.36 +0.50 960,872
TRV

The Travelers Companies, Inc.

271.51 +1.23 +0.46 681,010
ZTO

ZTO Express (Cayman) Inc.

18.20 -0.24 -1.30 1,550,970