ZTO: ZTO Express (Cayman) Inc.

As of Thursday, July 10th, 2025

$ 19.33

+1.63 +9.21%

Open: 18.91
High: 19.42
Low: 18.91
Volume: 3,757,578
Previous Close on Wednesday, July 9th, 2025

$ 17.70

-0.17 -0.95%

Open: 17.66
High: 17.78
Low: 17.56
Volume: 1,308,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 18.91 19.42 18.91 19.33 3,757,578 +1.63 +9.21
2025-07-09 17.66 17.78 17.56 17.70 1,308,195 -0.17 -0.95
2025-07-08 17.55 18.00 17.39 17.87 1,959,157 -0.05 -0.28
2025-07-07 17.96 18.09 17.81 17.92 2,425,697 -0.13 -0.72
2025-07-03 18.20 18.37 18.00 18.05 816,313 +0.01 +0.06
2025-07-02 17.93 18.04 17.80 18.04 756,365 +0.15 +0.84
2025-07-01 17.89 18.00 17.75 17.89 808,427 +0.14 +0.79
2025-06-30 17.58 17.78 17.55 17.75 862,761 -0.03 -0.17
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 19.42
On 2025-07-10		 17.39
On 2025-07-08		 1.29 7.15 18.37
On 2025-07-03		 17.39
On 2025-07-08		 -5.33 18.17
10D 19.42
On 2025-07-10		 17.39
On 2025-07-08		 1.49 8.35 18.37
On 2025-07-03		 17.39
On 2025-07-08		 -5.33 18.00
20D 19.42
On 2025-07-10		 17.03
On 2025-06-18		 1.71 9.70 18.37
On 2025-07-03		 17.39
On 2025-07-08		 -5.33 17.74
WTD 19.42
On 2025-07-10		 17.39
On 2025-07-08		 1.28 7.09 18.09
On 2025-07-07		 17.39
On 2025-07-08		 -3.87 18.21
MTD 19.42
On 2025-07-10		 17.39
On 2025-07-08		 1.58 8.90 18.37
On 2025-07-03		 17.39
On 2025-07-08		 -5.33 18.11
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

19.33 +1.63 +9.21 3,757,578