ZTO: ZTO Express (Cayman) Inc.

As of Friday, June 5th, 2026

$ 22.28

-0.23 -1.02%

Open: 22.58
High: 22.58
Low: 22.24
Volume: 1,896,754
Previous Close on Thursday, June 4th, 2026

$ 22.51

-0.13 -0.57%

Open: 22.80
High: 22.80
Low: 22.40
Volume: 929,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 22.58 22.58 22.24 22.28 1,896,754 -0.23 -1.02
2026-06-04 22.80 22.80 22.40 22.51 929,475 -0.13 -0.57
2026-06-03 22.57 22.81 22.54 22.64 1,344,490 +0.05 +0.22
2026-06-02 22.50 22.79 22.46 22.59 1,488,636 +0.19 +0.85
2026-06-01 22.19 22.52 22.13 22.40 1,674,019 +0.28 +1.27
2026-05-29 22.12 22.17 22.03 22.12 1,707,257 -0.12 -0.54
2026-05-28 22.43 22.60 22.18 22.24 1,505,364 -0.26 -1.16
2026-05-27 22.42 22.71 22.24 22.50 2,030,987 -0.21 -0.92
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 22.81
On 2026-06-03		 22.13
On 2026-06-01		 0.16 0.72 22.81
On 2026-06-03		 22.24
On 2026-06-05		 -2.48 22.48
10D 23.03
On 2026-05-22		 22.03
On 2026-05-29		 -0.55 -2.41 23.03
On 2026-05-22		 22.03
On 2026-05-29		 -4.32 22.50
20D 25.27
On 2026-05-11		 22.03
On 2026-05-29		 -3.04 -12.01 25.27
On 2026-05-11		 22.03
On 2026-05-29		 -12.82 23.27
WTD 22.81
On 2026-06-03		 22.13
On 2026-06-01		 0.16 0.72 22.81
On 2026-06-03		 22.24
On 2026-06-05		 -2.48 22.48
MTD 22.81
On 2026-06-03		 22.13
On 2026-06-01		 0.16 0.72 22.81
On 2026-06-03		 22.24
On 2026-06-05		 -2.48 22.48
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

847.47 -78.52 -8.48 3,600,363
CRL

Charles River Laboratories International Inc.

181.34 -4.45 -2.40 519,307
VRP

Invesco Variable Rate Preferred ETF

24.33 -0.04 -0.16 290,911
CTSH

Cognizant Technology Solutions Corp.

53.21 -0.19 -0.36 9,231,279
ZTO

ZTO Express (Cayman) Inc.

22.28 -0.23 -1.02 1,896,754