ZTO: ZTO Express (Cayman) Inc.

As of Friday, October 30th, 2026

$ 20.15

+0.27 +1.36%

Open: 20.02
High: 20.26
Low: 20.02
Volume: 1,405,758
Previous Close on Thursday, October 29th, 2026

$ 19.88

+0.13 +0.66%

Open: 19.86
High: 19.94
Low: 19.78
Volume: 1,617,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 20.02 20.26 20.02 20.15 1,405,758 +0.27 +1.36
2026-10-29 19.86 19.94 19.78 19.88 1,617,933 +0.13 +0.66
2026-10-28 20.03 20.11 19.72 19.75 2,045,090 -0.30 -1.50
2026-10-27 20.05 20.07 19.89 20.05 1,617,073 +0.07 +0.35
2026-10-26 19.97 20.10 19.95 19.98 1,525,207 +0.13 +0.65
2026-10-23 20.23 20.23 19.85 19.85 1,650,873 -0.21 -1.05
2026-10-22 19.88 20.09 19.80 20.06 1,834,978 +0.19 +0.96
2026-10-21 19.95 20.01 19.79 19.87 1,451,482 -0.35 -1.73
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 20.26
On 2026-10-30		 19.72
On 2026-10-28		 0.30 1.51 20.11
On 2026-10-28		 19.78
On 2026-10-29		 -1.62 19.96
10D 20.31
On 2026-10-20		 19.72
On 2026-10-28		 -0.02 -0.10 20.31
On 2026-10-20		 19.72
On 2026-10-28		 -2.88 19.99
20D 20.77
On 2026-10-13		 19.41
On 2026-10-05		 0.65 3.33 20.77
On 2026-10-13		 19.72
On 2026-10-28		 -5.06 20.04
WTD 20.26
On 2026-10-30		 19.72
On 2026-10-28		 0.30 1.51 20.11
On 2026-10-28		 19.78
On 2026-10-29		 -1.62 19.96
MTD 20.77
On 2026-10-13		 19.38
On 2026-10-01		 0.73 3.76 20.77
On 2026-10-13		 19.72
On 2026-10-28		 -5.06 19.98
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
TPL

Texas Pacific Land Corp.

331.68 +3.72 +1.13 480,608
GLW

Corning Incorporated

124.00 -4.88 -3.79 13,084,712
AIR

AAR Corp.

100.26 -4.26 -4.08 361,769
ZTO

ZTO Express (Cayman) Inc.

20.15 +0.27 +1.36 1,405,758