ZTO: ZTO Express (Cayman) Inc.

As of Friday, June 13th, 2025

$ 17.45

-0.33 -1.86%

Open: 17.47
High: 17.65
Low: 17.39
Volume: 962,865
Previous Close on Thursday, June 12th, 2025

$ 17.78

+0.22 +1.25%

Open: 17.74
High: 17.79
Low: 17.64
Volume: 1,280,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 17.47 17.65 17.39 17.45 962,865 -0.33 -1.86
2025-06-12 17.74 17.79 17.64 17.78 1,280,051 +0.22 +1.25
2025-06-11 17.84 17.97 17.56 17.56 1,645,580 -0.06 -0.34
2025-06-10 17.66 17.72 17.49 17.62 1,586,264 -0.18 -1.01
2025-06-09 17.68 17.84 17.63 17.80 3,210,611 +0.67 +3.91
2025-06-06 17.20 17.25 17.05 17.13 918,608 +0.09 +0.53
2025-06-05 16.96 17.06 16.94 17.04 2,239,777 -0.01 -0.06
2025-06-04 17.03 17.17 16.98 17.05 2,463,621 -0.05 -0.29
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 17.97
On 2025-06-11		 17.39
On 2025-06-13		 0.32 1.87 17.97
On 2025-06-11		 17.39
On 2025-06-13		 -3.23 17.64
10D 17.97
On 2025-06-11		 16.94
On 2025-06-05		 -0.15 -0.85 17.97
On 2025-06-11		 17.39
On 2025-06-13		 -3.23 17.37
20D 19.05
On 2025-05-19		 16.68
On 2025-05-22		 -0.71 -3.91 19.05
On 2025-05-19		 16.68
On 2025-05-22		 -12.44 17.48
WTD 17.97
On 2025-06-11		 17.39
On 2025-06-13		 0.32 1.87 17.97
On 2025-06-11		 17.39
On 2025-06-13		 -3.23 17.64
MTD 17.97
On 2025-06-11		 16.94
On 2025-06-05		 -0.15 -0.85 17.97
On 2025-06-11		 17.39
On 2025-06-13		 -3.23 17.37
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

17.45 -0.33 -1.86 962,865