ZTO: ZTO Express (Cayman) Inc.

As of Tuesday, January 27th, 2026

$ 21.68

+0.08 +0.37%

Open: 21.45
High: 21.81
Low: 21.45
Volume: 1,743,289
Previous Close on Monday, January 26th, 2026

$ 21.60

-0.32 -1.46%

Open: 21.68
High: 21.76
Low: 21.43
Volume: 1,845,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 21.45 21.81 21.45 21.68 1,743,286 +0.08 +0.37
2026-01-26 21.68 21.76 21.43 21.60 1,845,236 -0.32 -1.46
2026-01-23 22.00 22.18 21.57 21.92 2,655,951 -0.40 -1.79
2026-01-22 22.03 22.34 21.95 22.32 1,421,013 -0.12 -0.53
2026-01-21 22.56 22.56 22.23 22.44 1,236,340 +0.29 +1.31
2026-01-20 22.21 22.35 21.98 22.15 805,648 -0.17 -0.76
2026-01-16 22.37 22.47 21.97 22.32 1,809,555 -0.22 -0.98
2026-01-15 22.51 22.70 22.34 22.54 1,905,891 +0.04 +0.18
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

75.30 -3.54 -4.49 135,199
CHRW

C.H. Robinson Worldwide Inc.

180.43 +2.32 +1.30 2,250,718
WST

West Pharmaceutical Services Inc.

240.53 -0.87 -0.36 935,033
RTX

Raytheon Technologies Corporation

201.28 +7.15 +3.68 10,070,179
ZTO

ZTO Express (Cayman) Inc.

21.68 +0.08 +0.37 1,743,289