ZTO: ZTO Express (Cayman) Inc.

As of Friday, May 30th, 2025

$ 17.86

-- 0 0%

Open: 17.86
High: 17.86
Low: 17.86
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 17.86

+0.33 +1.88%

Open: 17.80
High: 18.06
Low: 17.63
Volume: 3,063,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 17.80 18.06 17.63 17.86 3,063,967 +0.33 +1.88
2025-05-28 17.09 17.64 17.09 17.53 4,475,162 +0.77 +4.59
2025-05-27 16.83 17.04 16.73 16.76 3,231,910 -0.19 -1.12
2025-05-23 16.90 17.15 16.90 16.95 2,449,384 +0.04 +0.24
2025-05-22 16.83 17.09 16.68 16.91 3,251,110 -0.12 -0.70
2025-05-21 17.50 17.73 16.95 17.03 5,679,410 -0.47 -2.69
2025-05-20 18.59 18.76 17.47 17.50 8,546,497 -1.53 -8.04
2025-05-19 18.90 19.05 18.68 19.03 6,392,388 +0.36 +1.93
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 18.06
On 2025-05-29		 16.68
On 2025-05-22		 0.83 4.87 17.15
On 2025-05-23		 16.73
On 2025-05-27		 -2.45 17.20
10D 19.05
On 2025-05-19		 16.68
On 2025-05-22		 -0.90 -4.80 19.05
On 2025-05-19		 16.68
On 2025-05-22		 -12.44 17.64
20D 19.49
On 2025-05-06		 16.68
On 2025-05-22		 -0.64 -3.46 19.49
On 2025-05-06		 16.68
On 2025-05-22		 -14.42 18.24
WTD 18.06
On 2025-05-29		 16.73
On 2025-05-27		 0.91 5.37 17.04
On 2025-05-27		 17.04
On 2025-05-27		 0.00 17.38
MTD 19.49
On 2025-05-06		 16.68
On 2025-05-22		 -0.64 -3.46 19.49
On 2025-05-06		 16.68
On 2025-05-22		 -14.42 18.24
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 830,258
KO

The Coca-Cola Company

71.75 +0.26 +0.36 2,454,763
PFE

Pfizer Inc.

23.40 -0.06 -0.23 5,515,515
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 2,235,520
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.89 -17.84 -0.04 135,984,581
DJTA

Dow Jones Transportation Average

14,683.63 -61.75 -0.42 28,388,919
SPX

S&P 500 Index

5,899.54 -12.63 -0.21
OEX

S&P 100 Index

2,880.40 -5.20 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,315.52 -48.43 -0.23
NYA

NYSE Composite Index

19,719.86 -23.99 -0.12
XAX

NYSE AMEX Composite Index

5,193.88 -18.24 -0.35
RUI

RUSSELL 1000 Index

3,228.62 -6.95 -0.21
RUT

Russell 2000 Index

2,066.15 -8.63 -0.42
RUA

Russell 3000 Index

3,352.84 -7.50 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.77 -14.29 -0.14
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

418.43 0.00 0.00
ZTO

ZTO Express (Cayman) Inc.

17.86 0.00 0.00