ZTO: ZTO Express (Cayman) Inc.

As of Friday, October 2nd, 2026

$ 19.50

+0.11 +0.57%

Open: 19.45
High: 19.57
Low: 19.38
Volume: 1,913,452
Previous Close on Thursday, October 1st, 2026

$ 19.39

-0.03 -0.15%

Open: 19.45
High: 19.54
Low: 19.38
Volume: 2,962,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 19.45 19.57 19.38 19.50 1,913,452 +0.11 +0.57
2026-10-01 19.45 19.54 19.38 19.39 2,962,710 -0.03 -0.15
2026-09-30 19.34 19.57 19.34 19.42 2,346,421 -0.18 -0.92
2026-09-29 19.65 19.68 19.34 19.60 2,009,144 -0.07 -0.36
2026-09-28 19.65 19.75 19.57 19.67 4,197,239 +0.18 +0.92
2026-09-25 19.46 19.53 19.39 19.49 2,796,018 +0.02 +0.10
2026-09-24 19.85 19.89 19.43 19.47 5,437,207 -0.14 -0.71
2026-09-23 19.76 19.77 19.54 19.61 3,128,220 -0.23 -1.16
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 19.75
On 2026-09-28		 19.34
On 2026-09-29		 0.01 0.05 19.75
On 2026-09-28		 19.34
On 2026-09-29		 -2.10 19.52
10D 20.09
On 2026-09-21		 18.95
On 2026-09-21		 -1.46 -6.97 20.09
On 2026-09-21		 19.34
On 2026-09-29		 -3.76 19.54
20D 21.30
On 2026-09-04		 18.95
On 2026-09-21		 -1.41 -6.74 21.30
On 2026-09-04		 18.95
On 2026-09-21		 -11.02 20.14
WTD 19.75
On 2026-09-28		 19.34
On 2026-09-29		 0.01 0.05 19.75
On 2026-09-28		 19.34
On 2026-09-29		 -2.10 19.52
MTD 19.57
On 2026-10-02		 19.38
On 2026-10-01		 0.08 0.41 19.54
On 2026-10-01		 19.54
On 2026-10-01		 0.00 19.45
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

19.50 +0.11 +0.57 1,913,452