ZTO: ZTO Express (Cayman) Inc.

As of Friday, October 23rd, 2026

$ 19.85

-0.21 -1.05%

Open: 20.23
High: 20.23
Low: 19.85
Volume: 1,650,873
Previous Close on Thursday, October 22nd, 2026

$ 20.06

+0.19 +0.96%

Open: 19.88
High: 20.09
Low: 19.80
Volume: 1,834,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 20.23 20.23 19.85 19.85 1,650,873 -0.21 -1.05
2026-10-22 19.88 20.09 19.80 20.06 1,834,978 +0.19 +0.96
2026-10-21 19.95 20.01 19.79 19.87 1,451,482 -0.35 -1.73
2026-10-20 20.24 20.31 20.16 20.22 1,788,654 +0.16 +0.80
2026-10-19 20.29 20.30 20.00 20.06 1,274,932 -0.11 -0.55
2026-10-16 20.23 20.23 20.02 20.17 1,284,468 +0.15 +0.75
2026-10-15 19.89 20.19 19.87 20.02 2,989,383 -0.34 -1.67
2026-10-14 20.66 20.66 20.24 20.36 2,125,168 -0.31 -1.50
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 20.31
On 2026-10-20		 19.79
On 2026-10-21		 -0.32 -1.59 20.31
On 2026-10-20		 19.79
On 2026-10-21		 -2.56 20.01
10D 20.77
On 2026-10-13		 19.79
On 2026-10-21		 -0.30 -1.49 20.77
On 2026-10-13		 19.79
On 2026-10-21		 -4.74 20.17
20D 20.77
On 2026-10-13		 19.34
On 2026-09-29		 0.36 1.85 20.77
On 2026-10-13		 19.79
On 2026-10-21		 -4.74 19.93
WTD 20.31
On 2026-10-20		 19.79
On 2026-10-21		 -0.32 -1.59 20.31
On 2026-10-20		 19.79
On 2026-10-21		 -2.56 20.01
MTD 20.77
On 2026-10-13		 19.38
On 2026-10-01		 0.43 2.21 20.77
On 2026-10-13		 19.79
On 2026-10-21		 -4.74 19.99
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
TMUS

T-Mobile US Inc.

146.90 -11.81 -7.44 8,556,755
FNDA

Schwab Fundamental U.S. Small Company Index ETF

35.67 -0.17 -0.47 1,694,720
ZTO

ZTO Express (Cayman) Inc.

19.85 -0.21 -1.05 1,650,873