ZTO: ZTO Express (Cayman) Inc.

As of Friday, December 26th, 2025

$ 21.28

+0.01 +0.05%

Open: 21.26
High: 21.34
Low: 21.21
Volume: 541,662
Previous Close on Wednesday, December 24th, 2025

$ 21.27

-0.18 -0.84%

Open: 21.27
High: 21.43
Low: 21.19
Volume: 722,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 21.26 21.34 21.21 21.28 541,662 +0.01 +0.05
2025-12-24 21.27 21.43 21.19 21.27 722,776 -0.18 -0.84
2025-12-23 21.27 21.50 21.22 21.45 937,662 +0.17 +0.80
2025-12-22 21.29 21.29 20.88 21.28 2,016,855 +0.01 +0.05
2025-12-19 21.41 21.62 21.27 21.27 1,056,556 -0.14 -0.65
2025-12-18 21.18 21.66 21.18 21.41 1,280,797 +0.25 +1.18
2025-12-17 20.98 21.20 20.75 21.16 1,516,481 +0.11 +0.52
2025-12-16 20.75 21.07 20.73 21.05 1,106,570 0.00 0.00
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 21.62
On 2025-12-19		 20.88
On 2025-12-22		 -0.13 -0.61 21.62
On 2025-12-19		 20.88
On 2025-12-22		 -3.42 21.31
10D 21.68
On 2025-12-12		 20.73
On 2025-12-16		 0.25 1.19 21.68
On 2025-12-12		 20.73
On 2025-12-16		 -4.38 21.27
20D 21.88
On 2025-12-05		 20.31
On 2025-12-02		 0.41 1.96 21.88
On 2025-12-05		 20.71
On 2025-12-10		 -5.35 21.09
WTD 21.50
On 2025-12-23		 20.88
On 2025-12-22		 0.01 0.05 21.50
On 2025-12-23		 21.19
On 2025-12-24		 -1.42 21.32
MTD 21.88
On 2025-12-05		 20.31
On 2025-12-02		 0.63 3.05 21.88
On 2025-12-05		 20.71
On 2025-12-10		 -5.35 21.12
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
HE

Hawaiian Electric Industries Inc.

12.12 +0.21 +1.76 3,672,492
VRP

Invesco Variable Rate Preferred ETF

24.33 0.00 0.00 474,951
ZTO

ZTO Express (Cayman) Inc.

21.28 +0.01 +0.05 541,662