ZTO: ZTO Express (Cayman) Inc.

As of Monday, August 24th, 2026

$ 21.28

-0.09 -0.42%

Open: 21.29
High: 21.32
Low: 21.13
Volume: 1,756,265
Previous Close on Friday, August 21st, 2026

$ 21.37

-0.01 -0.05%

Open: 21.65
High: 21.73
Low: 21.32
Volume: 1,637,550

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-24 21.29 21.32 21.13 21.28 1,756,265 -0.09 -0.42
2026-08-21 21.65 21.73 21.32 21.37 1,637,550 -0.01 -0.05
2026-08-20 21.10 21.40 20.94 21.38 1,613,557 -0.13 -0.60
2026-08-19 21.50 22.17 21.22 21.51 4,027,618 -1.62 -7.00
2026-08-18 23.14 23.32 22.99 23.13 1,498,683 +0.22 +0.96
2026-08-17 22.94 23.01 22.81 22.91 1,849,610 +0.01 +0.04
2026-08-14 22.89 22.99 22.79 22.90 1,226,875 -0.02 -0.09
2026-08-13 23.13 23.31 22.76 22.92 1,353,789 -0.22 -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 23.32
On 2026-08-18		 20.94
On 2026-08-20		 -1.63 -7.11 23.32
On 2026-08-18		 20.94
On 2026-08-20		 -10.21 21.73
10D 23.63
On 2026-08-11		 20.94
On 2026-08-20		 -2.65 -11.07 23.63
On 2026-08-11		 20.94
On 2026-08-20		 -11.38 22.37
20D 24.77
On 2026-08-03		 20.94
On 2026-08-20		 -2.58 -10.81 24.77
On 2026-08-03		 20.94
On 2026-08-20		 -15.46 23.16
WTD 21.32
On 2026-08-24		 21.13
On 2026-08-24		 -0.09 -0.42 -- -- -- 21.28
MTD 24.77
On 2026-08-03		 20.94
On 2026-08-20		 -2.74 -11.41 24.77
On 2026-08-03		 20.94
On 2026-08-20		 -15.46 22.97
As of Monday, August 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.84 -6.53 -1.87 2,647,554
KO

The Coca-Cola Company

91.99 +0.89 +0.98 13,605,015
PFE

Pfizer Inc.

27.98 -0.10 -0.34 17,319,294
VZ

Verizon Communications Inc.

50.15 +0.70 +1.42 18,953,993
VIX

CBOE Volatility Index

15.86 +0.70 +4.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,416.99 +139.98 +0.26 397,343,528
DJTA

Dow Jones Transportation Average

21,431.10 -139.16 -0.65 52,028,365
SPX

S&P 500 Index

7,652.96 -21.41 -0.28
OEX

S&P 100 Index

3,769.63 -10.44 -0.28
NDX

NASDAQ 100 Index

29,023.18 -285.68 -0.97
NYA

NYSE Composite Index

24,727.26 -1.40 -0.01
XAX

NYSE AMEX Composite Index

9,145.11 -33.83 -0.37
RUI

RUSSELL 1000 Index

4,173.68 -12.75 -0.30
RUT

Russell 2000 Index

2,995.08 -22.79 -0.76
RUA

Russell 3000 Index

4,357.39 -14.15 -0.32
VIX

CBOE Volatility Index

15.86 +0.70 +4.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.70 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.05 +0.13 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 +0.04 +0.22
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

21.28 -0.09 -0.42 1,756,265