ZTO: ZTO Express (Cayman) Inc.

As of Tuesday, March 11th, 2025

$ 19.66

-0.35 -1.75%

Open: 20.31
High: 20.56
Low: 19.55
Volume: 3,520,479
Previous Close on Monday, March 10th, 2025

$ 20.01

-0.11 -0.55%

Open: 20.23
High: 20.59
Low: 19.90
Volume: 1,858,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 20.31 20.56 19.55 19.66 3,520,479 -0.35 -1.75
2025-03-10 20.23 20.59 19.90 20.01 1,858,799 -0.11 -0.55
2025-03-07 20.30 20.44 19.98 20.12 2,157,934 -0.38 -1.85
2025-03-06 20.65 20.83 20.20 20.50 3,426,950 -0.30 -1.44
2025-03-05 20.54 20.87 20.37 20.80 3,029,648 +0.21 +1.02
2025-03-04 20.34 20.68 20.17 20.59 2,512,856 +0.76 +3.83
2025-03-03 19.70 20.00 19.59 19.83 2,804,209 +0.44 +2.27
2025-02-28 19.27 19.64 19.25 19.39 1,682,019 -0.28 -1.42
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 20.87
On 2025-03-05		 19.55
On 2025-03-11		 -0.93 -4.52 20.87
On 2025-03-05		 19.55
On 2025-03-11		 -6.35 20.22
10D 20.87
On 2025-03-05		 19.25
On 2025-02-28		 0.07 0.36 20.87
On 2025-03-05		 19.55
On 2025-03-11		 -6.35 20.01
20D 21.25
On 2025-02-21		 18.60
On 2025-02-11		 0.00 0.00 21.25
On 2025-02-21		 19.25
On 2025-02-28		 -9.41 19.96
WTD 20.59
On 2025-03-10		 19.55
On 2025-03-11		 -0.46 -2.29 20.59
On 2025-03-10		 19.55
On 2025-03-11		 -5.08 19.84
MTD 20.87
On 2025-03-05		 19.55
On 2025-03-11		 0.27 1.39 20.87
On 2025-03-05		 19.55
On 2025-03-11		 -6.35 20.22
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

19.66 -0.35 -1.75 3,520,479