ZTO: ZTO Express (Cayman) Inc.

As of Thursday, May 8th, 2025

$ 18.96

+0.07 +0.37%

Open: 19.21
High: 19.21
Low: 18.73
Volume: 1,674,181
Previous Close on Wednesday, May 7th, 2025

$ 18.89

-0.27 -1.41%

Open: 18.73
High: 18.99
Low: 18.56
Volume: 1,696,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 19.21 19.21 18.73 18.96 1,674,181 +0.07 +0.37
2025-05-07 18.73 18.99 18.56 18.89 1,696,269 -0.27 -1.41
2025-05-06 19.26 19.49 19.10 19.16 2,714,049 +0.26 +1.38
2025-05-05 18.84 19.15 18.69 18.90 1,714,117 -0.08 -0.42
2025-05-02 19.15 19.20 18.90 18.98 1,819,590 +0.52 +2.82
2025-05-01 18.42 18.55 18.21 18.46 1,066,342 -0.04 -0.22
2025-04-30 18.45 18.78 18.40 18.50 1,412,567 -0.27 -1.44
2025-04-29 19.15 19.15 18.77 18.77 3,054,935 -0.38 -1.98
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 19.49
On 2025-05-06		 18.56
On 2025-05-07		 0.50 2.71 19.49
On 2025-05-06		 18.56
On 2025-05-07		 -4.77 18.98
10D 19.49
On 2025-05-06		 18.21
On 2025-05-01		 -0.04 -0.21 19.29
On 2025-04-28		 18.21
On 2025-05-01		 -5.60 18.88
20D 19.67
On 2025-04-23		 17.28
On 2025-04-10		 1.12 6.28 19.67
On 2025-04-23		 18.21
On 2025-05-01		 -7.42 18.79
WTD 19.49
On 2025-05-06		 18.56
On 2025-05-07		 -0.02 -0.11 19.49
On 2025-05-06		 18.56
On 2025-05-07		 -4.77 18.98
MTD 19.49
On 2025-05-06		 18.21
On 2025-05-01		 0.46 2.49 19.49
On 2025-05-06		 18.56
On 2025-05-07		 -4.77 18.89
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

18.96 +0.07 +0.37 1,674,181