ZTO: ZTO Express (Cayman) Inc.

As of Tuesday, October 28th, 2025

$ 19.22

-0.14 -0.72%

Open: 19.09
High: 19.24
Low: 18.93
Volume: 862,884
Previous Close on Monday, October 27th, 2025

$ 19.36

+0.15 +0.78%

Open: 19.32
High: 19.48
Low: 19.29
Volume: 875,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 19.09 19.24 18.93 19.22 862,884 -0.14 -0.72
2025-10-27 19.32 19.48 19.29 19.36 875,566 +0.15 +0.78
2025-10-24 19.27 19.27 19.07 19.21 448,714 +0.06 +0.31
2025-10-23 19.11 19.31 19.02 19.15 773,780 +0.17 +0.90
2025-10-22 18.97 19.05 18.84 18.98 1,153,526 -0.03 -0.16
2025-10-21 19.10 19.27 18.85 19.01 1,288,000 -0.09 -0.47
2025-10-20 19.21 19.26 19.05 19.10 888,028 +0.12 +0.63
2025-10-17 18.78 19.01 18.52 18.98 1,577,959 0.00 0.00
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 19.48
On 2025-10-27		 18.84
On 2025-10-22		 0.21 1.10 19.48
On 2025-10-27		 18.93
On 2025-10-28		 -2.82 19.18
10D 19.48
On 2025-10-27		 18.52
On 2025-10-17		 0.60 3.22 19.08
On 2025-10-16		 18.52
On 2025-10-17		 -2.91 19.10
20D 19.54
On 2025-10-09		 18.11
On 2025-10-14		 0.02 0.10 19.54
On 2025-10-09		 18.11
On 2025-10-14		 -7.32 19.02
WTD 19.48
On 2025-10-27		 18.93
On 2025-10-28		 0.01 0.05 19.48
On 2025-10-27		 18.93
On 2025-10-28		 -2.82 19.29
MTD 19.54
On 2025-10-09		 18.11
On 2025-10-14		 0.02 0.10 19.54
On 2025-10-09		 18.11
On 2025-10-14		 -7.32 19.02
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
ACIU

AC Immune SA

3.52 -0.07 -1.95 455,833
CW

Curtiss-Wright Corporation

588.43 +15.20 +2.65 438,135
SNDR

Schneider National Inc.

22.70 -0.33 -1.43 816,659
CLH

Clean Harbors Inc.

246.19 +3.97 +1.64 638,128
ZTO

ZTO Express (Cayman) Inc.

19.22 -0.14 -0.72 862,884