ZTO: ZTO Express (Cayman) Inc.

As of Wednesday, May 14th, 2025

$ 18.76

+0.29 +1.57%

Open: 18.81
High: 18.97
Low: 18.60
Volume: 1,839,389
Previous Close on Tuesday, May 13th, 2025

$ 18.47

-0.53 -2.79%

Open: 18.83
High: 18.83
Low: 18.41
Volume: 1,815,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 18.81 18.97 18.60 18.76 1,839,389 +0.29 +1.57
2025-05-13 18.83 18.83 18.41 18.47 1,815,412 -0.53 -2.79
2025-05-12 19.16 19.35 18.91 19.00 6,370,481 +0.28 +1.50
2025-05-09 18.94 18.98 18.62 18.72 1,470,149 -0.24 -1.27
2025-05-08 19.21 19.21 18.73 18.96 1,674,181 +0.07 +0.37
2025-05-07 18.73 18.99 18.56 18.89 1,696,269 -0.27 -1.41
2025-05-06 19.26 19.49 19.10 19.16 2,714,049 +0.26 +1.38
2025-05-05 18.84 19.15 18.69 18.90 1,714,117 -0.08 -0.42
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 19.35
On 2025-05-12		 18.41
On 2025-05-13		 -0.13 -0.69 19.35
On 2025-05-12		 18.41
On 2025-05-13		 -4.86 18.78
10D 19.49
On 2025-05-06		 18.21
On 2025-05-01		 0.26 1.41 19.49
On 2025-05-06		 18.41
On 2025-05-13		 -5.54 18.83
20D 19.67
On 2025-04-23		 18.21
On 2025-05-01		 0.01 0.05 19.67
On 2025-04-23		 18.21
On 2025-05-01		 -7.42 18.86
WTD 19.35
On 2025-05-12		 18.41
On 2025-05-13		 0.04 0.21 19.35
On 2025-05-12		 18.41
On 2025-05-13		 -4.86 18.74
MTD 19.49
On 2025-05-06		 18.21
On 2025-05-01		 0.26 1.41 19.49
On 2025-05-06		 18.41
On 2025-05-13		 -5.54 18.83
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

18.76 +0.29 +1.57 1,839,389