ZTO: ZTO Express (Cayman) Inc.
$ 21.44 |
|
+0.41 +1.95% |
|
| Open: | 21.65 |
| High: | 21.68 |
| Low: | 21.28 |
| Volume: | 2,022,443 |
$ 21.03
+0.16 +0.77%
| Open: | 20.98 |
| High: | 21.20 |
| Low: | 20.77 |
| Volume: | 1,230,482 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.65 | 21.68 | 21.28 | 21.44 | 2,022,443 | +0.41 | +1.95 |
| 2025-12-11 | 20.98 | 21.20 | 20.77 | 21.03 | 1,230,482 | +0.16 | +0.77 |
| 2025-12-10 | 21.02 | 21.02 | 20.71 | 20.87 | 1,447,485 | -0.02 | -0.10 |
| 2025-12-09 | 20.97 | 20.98 | 20.82 | 20.89 | 955,459 | -0.16 | -0.76 |
| 2025-12-08 | 21.37 | 21.37 | 20.87 | 21.05 | 2,337,989 | -0.63 | -2.91 |
| 2025-12-05 | 21.72 | 21.88 | 21.64 | 21.68 | 2,325,911 | +0.67 | +3.19 |
| 2025-12-04 | 21.00 | 21.18 | 20.85 | 21.01 | 1,674,956 | +0.36 | +1.74 |
| 2025-12-03 | 20.63 | 20.77 | 20.48 | 20.65 | 1,086,664 | +0.10 | +0.49 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 21.68 On 2025-12-12 |
20.71 On 2025-12-10 |
-0.24 | -1.11 | 21.37 On 2025-12-08 |
20.71 On 2025-12-10 |
-3.09 | 21.06 |
| 10D | 21.88 On 2025-12-05 |
20.31 On 2025-12-02 |
0.79 | 3.83 | 21.88 On 2025-12-05 |
20.71 On 2025-12-10 |
-5.35 | 21.00 |
| 20D | 21.88 On 2025-12-05 |
18.63 On 2025-11-18 |
2.43 | 12.78 | 21.88 On 2025-12-05 |
20.71 On 2025-12-10 |
-5.35 | 20.28 |
| WTD | 21.68 On 2025-12-12 |
20.71 On 2025-12-10 |
-0.24 | -1.11 | 21.37 On 2025-12-08 |
20.71 On 2025-12-10 |
-3.09 | 21.06 |
| MTD | 21.88 On 2025-12-05 |
20.31 On 2025-12-02 |
0.79 | 3.83 | 21.88 On 2025-12-05 |
20.71 On 2025-12-10 |
-5.35 | 21.00 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |