ZTO: ZTO Express (Cayman) Inc.
$ 25.62 |
|
+0.20 +0.79% |
|
| Open: | 25.55 |
| High: | 25.73 |
| Low: | 25.39 |
| Volume: | 1,707,503 |
$ 25.42
-0.31 -1.20%
| Open: | 25.75 |
| High: | 25.89 |
| Low: | 25.30 |
| Volume: | 1,839,419 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 25.55 | 25.73 | 25.39 | 25.62 | 1,707,499 | +0.20 | +0.79 |
| 2026-04-27 | 25.75 | 25.89 | 25.30 | 25.42 | 1,839,419 | -0.31 | -1.20 |
| 2026-04-24 | 25.86 | 25.97 | 25.66 | 25.73 | 1,267,840 | +0.22 | +0.86 |
| 2026-04-23 | 25.70 | 25.86 | 25.39 | 25.51 | 1,371,790 | -0.02 | -0.08 |
| 2026-04-22 | 25.73 | 25.86 | 25.51 | 25.53 | 1,445,571 | +0.01 | +0.04 |
| 2026-04-21 | 25.55 | 25.93 | 25.38 | 25.52 | 1,597,007 | +0.23 | +0.91 |
| 2026-04-20 | 25.08 | 25.33 | 25.08 | 25.29 | 637,565 | +0.19 | +0.76 |
| 2026-04-17 | 25.13 | 25.35 | 24.76 | 25.10 | 1,156,154 | -0.20 | -0.79 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 25.97 On 2026-04-24 |
25.30 On 2026-04-27 |
0.10 | 0.39 | 25.97 On 2026-04-24 |
25.30 On 2026-04-27 |
-2.58 | 25.56 |
| 10D | 25.97 On 2026-04-24 |
24.76 On 2026-04-17 |
0.68 | 2.73 | 25.63 On 2026-04-16 |
24.76 On 2026-04-17 |
-3.39 | 25.41 |
| 20D | 25.97 On 2026-04-24 |
23.12 On 2026-04-08 |
1.31 | 5.39 | 25.24 On 2026-03-31 |
23.12 On 2026-04-08 |
-8.38 | 25.13 |
| WTD | 25.89 On 2026-04-27 |
25.30 On 2026-04-27 |
-0.11 | -0.43 | 25.89 On 2026-04-27 |
25.39 On 2026-04-28 |
-1.95 | 25.52 |
| MTD | 25.97 On 2026-04-24 |
23.12 On 2026-04-08 |
0.45 | 1.79 | 25.17 On 2026-04-06 |
23.12 On 2026-04-08 |
-8.14 | 25.13 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,141.93 | -25.86 | -0.05 | 499,493,369 |
|
DJTA
Dow Jones Transportation Average |
20,732.82 | -111.00 | -0.53 | 117,020,591 |
|
SPX
S&P 500 Index |
7,138.80 | -35.11 | -0.49 | |
|
OEX
S&P 100 Index |
3,524.59 | -12.32 | -0.35 | |
|
NDX
NASDAQ 100 Index |
27,029.01 | -276.67 | -1.01 | |
|
NYA
NYSE Composite Index |
22,835.59 | -69.87 | -0.31 | |
|
XAX
NYSE AMEX Composite Index |
8,888.66 | +29.45 | +0.33 | |
|
RUI
RUSSELL 1000 Index |
3,886.63 | -20.67 | -0.53 | |
|
RUT
Russell 2000 Index |
2,756.05 | -32.14 | -1.15 | |
|
RUA
Russell 3000 Index |
4,054.55 | -22.77 | -0.56 | |
|
VIX
CBOE Volatility Index |
17.85 | -0.26 | -1.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.02 | -0.04 | -0.17 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.89 | -0.19 | -0.82 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.52 | -0.29 | -1.39 |