ZTO: ZTO Express (Cayman) Inc.

As of Thursday, November 12th, 2026

$ 20.08

-0.38 -1.86%

Open: 20.15
High: 20.24
Low: 19.80
Volume: 2,388,643
Previous Close on Wednesday, November 11th, 2026

$ 20.46

-0.03 -0.15%

Open: 20.55
High: 20.61
Low: 20.39
Volume: 1,244,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 20.15 20.24 19.80 20.08 2,388,643 -0.38 -1.86
2026-11-11 20.55 20.61 20.39 20.46 1,244,976 -0.03 -0.15
2026-11-10 20.61 20.64 20.22 20.49 1,810,723 -0.17 -0.82
2026-11-09 20.84 20.84 20.52 20.66 1,064,831 -0.14 -0.67
2026-11-06 20.66 20.93 20.55 20.80 1,614,075 +0.03 +0.14
2026-11-05 21.12 21.38 20.74 20.77 2,883,239 +0.20 +0.97
2026-11-04 20.39 20.74 20.21 20.57 1,548,463 +0.33 +1.63
2026-11-03 20.40 20.47 20.22 20.24 1,352,514 -0.11 -0.54
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 20.93
On 2026-11-06		 19.80
On 2026-11-12		 -0.69 -3.32 20.93
On 2026-11-06		 19.80
On 2026-11-12		 -5.41 20.50
10D 21.38
On 2026-11-05		 19.80
On 2026-11-12		 0.20 1.01 21.38
On 2026-11-05		 19.80
On 2026-11-12		 -7.39 20.46
20D 21.38
On 2026-11-05		 19.72
On 2026-10-28		 0.06 0.30 21.38
On 2026-11-05		 19.80
On 2026-11-12		 -7.39 20.22
WTD 20.84
On 2026-11-09		 19.80
On 2026-11-12		 -0.72 -3.46 20.84
On 2026-11-09		 19.80
On 2026-11-12		 -4.99 20.42
MTD 21.38
On 2026-11-05		 19.80
On 2026-11-12		 -0.07 -0.35 21.38
On 2026-11-05		 19.80
On 2026-11-12		 -7.39 20.49
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.86 -11.89 -3.47 4,370,412
KO

The Coca-Cola Company

97.39 -0.18 -0.18 13,805,564
PFE

Pfizer Inc.

28.83 -0.61 -2.07 25,178,021
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,306
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,299.11 -185.71 -0.35 992,735,253
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,445,720
SPX

S&P 500 Index

7,592.95 -26.39 -0.35
OEX

S&P 100 Index

3,739.58 -6.65 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.11 -178.90 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.17 -17.35 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.94 -20.23 -0.47
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 +0.39 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 +0.67 +3.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.12 +0.88 +4.57
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

20.08 -0.38 -1.86 2,388,643