ZTO: ZTO Express (Cayman) Inc.
$ 18.98 |
|
+0.65 +3.55% |
Open: | 19.26 |
High: | 19.49 |
Low: | 18.98 |
Volume: | 3,072,358 |
$ 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 |
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 |
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 |