YTO Express Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	16.71	16.82	16.45	16.45	16.45	-1.79%	9,285,982
Nov 13, 2025	16.65	16.88	16.50	16.75	16.75	0.42%	11,846,947
Nov 12, 2025	16.59	16.78	16.44	16.68	16.68	1.15%	15,136,352
Nov 11, 2025	16.85	16.90	16.42	16.49	16.49	-2.14%	19,641,488
Nov 10, 2025	16.49	17.02	16.40	16.85	16.85	2.12%	14,915,668
Nov 7, 2025	16.50	16.67	16.41	16.50	16.50	-0.72%	13,629,137
Nov 6, 2025	16.56	16.67	16.46	16.62	16.62	0.42%	11,961,983
Nov 5, 2025	16.63	16.68	16.46	16.55	16.55	-0.90%	11,113,200
Nov 4, 2025	16.69	16.85	16.58	16.70	16.70	-0.06%	15,608,749
Nov 3, 2025	17.13	17.17	16.38	16.71	16.71	-2.39%	33,836,399
Oct 31, 2025	17.10	17.38	16.94	17.12	17.12	0.35%	12,799,217
Oct 30, 2025	17.71	17.74	17.01	17.06	17.06	-2.68%	23,869,394
Oct 29, 2025	17.19	17.71	16.97	17.53	17.53	2.39%	19,096,925
Oct 28, 2025	17.14	17.22	16.80	17.12	17.12	-0.64%	20,438,852
Oct 27, 2025	17.10	17.46	16.95	17.23	17.23	1.35%	13,023,272
Oct 24, 2025	17.36	17.37	16.79	17.00	17.00	-1.16%	15,747,492
Oct 23, 2025	17.03	17.25	16.69	17.20	17.20	1.06%	10,113,658
Oct 22, 2025	17.07	17.28	16.89	17.02	17.02	-0.82%	7,472,883
Oct 21, 2025	16.79	17.29	16.53	17.16	17.16	1.84%	23,851,157
Oct 20, 2025	16.90	17.10	16.66	16.85	16.85	2.12%	22,316,306
Oct 17, 2025	16.60	16.99	16.45	16.50	16.50	-3.62%	27,225,166
Oct 16, 2025	17.78	17.93	16.81	17.12	17.12	-3.71%	38,212,932
Oct 15, 2025	17.75	17.93	17.55	17.78	17.78	0.68%	13,920,501
Oct 14, 2025	17.75	18.12	17.55	17.66	17.66	-0.23%	16,083,205
Oct 13, 2025	17.70	18.00	17.38	17.70	17.70	-2.32%	20,628,430
Oct 10, 2025	18.10	18.58	17.95	18.12	18.12	-0.06%	18,063,297
Oct 9, 2025	18.38	18.40	17.80	18.13	18.13	-1.20%	30,907,155
Sep 30, 2025	18.90	18.91	18.26	18.35	18.35	-2.86%	20,372,052
Sep 29, 2025	18.83	18.90	18.47	18.89	18.89	0.37%	15,262,745
Sep 26, 2025	18.76	19.36	18.54	18.82	18.82	0.53%	27,974,964
Sep 25, 2025	18.81	18.89	18.51	18.72	18.72	-0.95%	17,856,386
Sep 24, 2025	18.89	19.56	18.71	18.90	18.90	-0.42%	20,667,782
Sep 23, 2025	19.19	19.56	18.75	18.98	18.98	-1.81%	26,686,573
Sep 22, 2025	19.69	20.11	19.05	19.33	19.33	-1.53%	28,350,721
Sep 19, 2025	19.20	20.57	19.20	19.63	19.63	4.97%	56,154,776
Sep 18, 2025	19.40	19.59	18.43	18.70	18.70	-3.11%	28,720,578
Sep 17, 2025	19.30	19.53	18.91	19.30	19.30	0.10%	17,557,186
Sep 16, 2025	19.55	19.68	19.07	19.28	19.28	-1.58%	12,787,002
Sep 15, 2025	18.43	19.80	18.17	19.59	19.59	6.41%	30,230,273
Sep 12, 2025	18.62	18.69	18.10	18.41	18.41	-0.97%	13,565,668
Sep 11, 2025	18.57	18.98	18.40	18.59	18.59	-0.59%	22,755,776
Sep 10, 2025	18.07	19.08	18.04	18.70	18.70	3.72%	26,962,215
Sep 9, 2025	18.37	18.45	17.60	18.03	18.03	-1.37%	18,124,508
Sep 8, 2025	17.70	18.72	17.60	18.28	18.28	4.28%	46,210,761
Sep 5, 2025	17.57	17.64	16.96	17.53	17.53	-0.62%	20,462,385
Sep 4, 2025	17.58	17.79	17.30	17.64	17.64	0.06%	28,613,895
Sep 3, 2025	16.95	17.84	16.88	17.63	17.63	4.75%	29,648,161
Sep 2, 2025	17.38	17.45	16.75	16.83	16.83	-3.16%	24,999,788
Sep 1, 2025	17.09	17.59	17.00	17.38	17.38	2.54%	34,033,987
Aug 29, 2025	18.18	18.18	16.83	16.95	16.95	-7.12%	50,624,731