ZTO (ZTO Express (Cayman)...) Stock Historical Data

As of Thursday, September 17th, 2026

$ 20.86

+0.65 +3.22%

Open: 20.60
High: 20.95
Low: 20.59
Volume: 2,386,926
Previous Close on Wednesday, September 16th, 2026

$ 20.21

-0.21 -1.03%

Open: 20.39
High: 20.46
Low: 20.18
Volume: 2,137,472
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
TMUS

T-Mobile US Inc.

166.45 -9.81 -5.57 6,760,788
TPL

Texas Pacific Land Corp.

347.20 -1.37 -0.39 433,717
GLW

Corning Incorporated

147.80 +3.64 +2.52 8,318,126
SLV

iShares Silver Trust

58.97 +1.92 +3.37 13,856,729
ZTO

ZTO Express (Cayman) Inc.

20.86 +0.65 +3.22 2,386,926