ZTO: ZTO Express (Cayman) Inc.

As of Monday, November 17th, 2025

$ 18.86

-0.08 -0.42%

Open: 18.70
High: 19.00
Low: 18.65
Volume: 1,419,191
Previous Close on Friday, November 14th, 2025

$ 18.94

-0.07 -0.37%

Open: 18.74
High: 19.13
Low: 18.74
Volume: 1,379,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 18.70 19.00 18.65 18.86 1,419,191 -0.08 -0.42
2025-11-14 18.74 19.13 18.74 18.94 1,379,781 -0.07 -0.37
2025-11-13 19.27 19.40 18.99 19.01 720,808 -0.35 -1.81
2025-11-12 19.29 19.40 19.14 19.36 860,004 +0.22 +1.15
2025-11-11 19.05 19.19 18.98 19.14 1,429,404 +0.22 +1.16
2025-11-10 19.09 19.22 18.91 18.92 1,302,514 +0.08 +0.42
2025-11-07 18.36 18.87 18.31 18.84 2,023,829 -0.06 -0.32
2025-11-06 18.92 19.17 18.87 18.90 1,179,065 +0.01 +0.05
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 19.40
On 2025-11-12		 18.65
On 2025-11-17		 -0.06 -0.32 19.40
On 2025-11-12		 18.65
On 2025-11-17		 -3.87 19.06
10D 19.40
On 2025-11-12		 18.31
On 2025-11-07		 0.04 0.21 19.17
On 2025-11-06		 18.31
On 2025-11-07		 -4.46 18.96
20D 19.48
On 2025-10-27		 18.18
On 2025-10-31		 -0.24 -1.26 19.48
On 2025-10-27		 18.18
On 2025-10-31		 -6.67 18.99
WTD 19.00
On 2025-11-17		 18.65
On 2025-11-17		 -0.08 -0.42 -- -- -- 18.86
MTD 19.40
On 2025-11-12		 18.31
On 2025-11-07		 0.27 1.45 19.17
On 2025-11-06		 18.31
On 2025-11-07		 -4.46 18.94
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

18.86 -0.08 -0.42 1,419,191