YTO Express Group Co.,Ltd. (SHA:600233)
China · Delayed Price · Currency is CNY 18.41
-0.18 (-0.97%)
Sep 12, 2025, 3:00 PM CST
YTO Express Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 17.37 | 18.26 | 17.24 | 18.25 | 18.25 | 6.17% | 37,874,320 |
| Aug 27, 2025 | 17.43 | 17.58 | 17.18 | 17.19 | 17.19 | -1.32% | 21,571,223 |
| Aug 26, 2025 | 17.51 | 17.79 | 17.30 | 17.42 | 17.42 | -0.85% | 25,398,129 |
| Aug 25, 2025 | 17.80 | 17.94 | 17.27 | 17.57 | 17.57 | -0.96% | 33,293,193 |
| Aug 22, 2025 | 17.91 | 18.28 | 17.57 | 17.74 | 17.74 | -1.44% | 34,828,785 |
| Aug 21, 2025 | 18.52 | 18.52 | 17.92 | 18.00 | 18.00 | -3.74% | 23,365,086 |
| Aug 20, 2025 | 17.51 | 18.80 | 17.18 | 18.70 | 18.70 | 5.89% | 41,469,134 |
| Aug 19, 2025 | 17.62 | 17.95 | 17.41 | 17.66 | 17.66 | -0.95% | 18,084,868 |
| Aug 18, 2025 | 16.79 | 18.06 | 16.74 | 17.83 | 17.83 | 6.00% | 49,961,830 |
| Aug 15, 2025 | 15.98 | 16.83 | 15.96 | 16.82 | 16.82 | 4.60% | 25,103,549 |
| Aug 14, 2025 | 16.18 | 16.27 | 15.97 | 16.08 | 16.08 | -0.56% | 16,739,586 |
| Aug 13, 2025 | 16.30 | 16.42 | 15.85 | 16.17 | 16.17 | -1.52% | 27,506,493 |
| Aug 12, 2025 | 16.37 | 16.94 | 16.01 | 16.42 | 16.42 | 0.31% | 39,991,271 |
| Aug 11, 2025 | 16.85 | 16.90 | 16.25 | 16.37 | 16.37 | -3.42% | 33,835,629 |
| Aug 8, 2025 | 16.82 | 17.38 | 16.63 | 16.95 | 16.95 | 0.41% | 34,870,316 |
| Aug 7, 2025 | 15.89 | 17.18 | 15.89 | 16.88 | 16.88 | 6.50% | 69,228,973 |
| Aug 6, 2025 | 15.55 | 16.16 | 15.30 | 15.85 | 15.85 | 1.93% | 36,464,288 |
| Aug 5, 2025 | 15.69 | 15.93 | 15.44 | 15.55 | 15.55 | -1.33% | 26,006,354 |
| Aug 4, 2025 | 15.57 | 16.04 | 15.43 | 15.76 | 15.76 | 0.19% | 60,575,101 |
| Aug 1, 2025 | 15.02 | 16.20 | 15.02 | 15.73 | 15.73 | 6.79% | 104,447,745 |
| Jul 31, 2025 | 15.59 | 15.59 | 14.69 | 14.73 | 14.73 | -4.66% | 45,423,923 |
| Jul 30, 2025 | 15.00 | 16.07 | 15.00 | 15.45 | 15.45 | 3.00% | 79,158,642 |
| Jul 29, 2025 | 14.94 | 15.13 | 14.60 | 15.00 | 15.00 | - | 28,942,232 |
| Jul 28, 2025 | 15.00 | 15.15 | 14.90 | 15.00 | 15.00 | -1.90% | 37,326,071 |
| Jul 25, 2025 | 14.99 | 15.76 | 14.94 | 15.29 | 15.29 | 2.55% | 64,363,737 |
| Jul 24, 2025 | 14.35 | 14.94 | 14.31 | 14.91 | 14.91 | 3.83% | 36,131,083 |
| Jul 23, 2025 | 14.51 | 14.75 | 14.27 | 14.36 | 14.36 | -0.76% | 35,065,361 |
| Jul 22, 2025 | 14.06 | 14.49 | 13.98 | 14.47 | 14.47 | 2.62% | 26,631,169 |
| Jul 21, 2025 | 14.03 | 14.32 | 14.03 | 14.10 | 14.10 | 0.07% | 33,291,521 |
| Jul 18, 2025 | 13.38 | 14.19 | 13.34 | 14.09 | 14.09 | 5.23% | 58,325,662 |
| Jul 17, 2025 | 13.38 | 13.41 | 13.21 | 13.39 | 13.39 | 0.15% | 22,086,681 |
| Jul 16, 2025 | 13.45 | 13.58 | 13.35 | 13.37 | 13.37 | -0.37% | 14,758,836 |
| Jul 15, 2025 | 13.53 | 13.61 | 13.39 | 13.42 | 13.42 | -0.81% | 20,740,390 |
| Jul 14, 2025 | 13.71 | 13.83 | 13.44 | 13.53 | 13.53 | -1.38% | 32,931,203 |
| Jul 11, 2025 | 13.97 | 14.02 | 13.70 | 13.72 | 13.72 | -1.79% | 56,148,881 |
| Jul 10, 2025 | 12.76 | 13.97 | 12.76 | 13.97 | 13.97 | 10.00% | 98,212,244 |
| Jul 9, 2025 | 12.72 | 12.79 | 12.68 | 12.70 | 12.70 | -0.24% | 11,060,338 |
| Jul 8, 2025 | 12.65 | 12.76 | 12.60 | 12.73 | 12.73 | 1.03% | 19,575,370 |
| Jul 7, 2025 | 12.71 | 12.72 | 12.59 | 12.60 | 12.60 | -0.94% | 15,873,300 |