YTO Express Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.88	18.13	17.69	17.79	17.79	-1.17%	12,237,269
Sep 29, 2026	18.09	18.30	17.80	18.00	18.00	-0.17%	17,767,534
Sep 28, 2026	17.91	18.10	17.61	18.03	18.03	0.61%	20,164,939
Sep 24, 2026	17.66	18.11	17.60	17.92	17.92	0.45%	18,781,972
Sep 23, 2026	17.63	18.19	17.63	17.84	17.84	0.85%	20,517,383
Sep 22, 2026	18.26	18.28	17.61	17.69	17.69	-4.17%	30,956,405
Sep 21, 2026	18.38	18.86	18.12	18.46	18.46	0.71%	31,729,890
Sep 18, 2026	17.77	18.70	17.76	18.33	18.33	4.33%	49,693,850
Sep 17, 2026	16.89	17.69	16.67	17.57	17.57	3.72%	23,704,180
Sep 16, 2026	17.06	17.25	16.71	16.94	16.94	-0.65%	14,780,750
Sep 15, 2026	17.26	17.45	17.10	17.17	17.05	-0.41%	14,703,720
Sep 14, 2026	17.85	18.01	17.22	17.24	17.12	-3.36%	28,785,990
Sep 11, 2026	17.48	17.88	17.40	17.84	17.72	1.42%	34,680,997
Sep 10, 2026	16.79	17.60	16.70	17.59	17.47	4.70%	35,899,446
Sep 9, 2026	16.63	16.84	16.55	16.80	16.68	0.78%	15,455,424
Sep 8, 2026	16.88	16.98	16.64	16.67	16.55	-1.30%	14,279,201
Sep 7, 2026	16.98	17.06	16.66	16.89	16.77	-0.53%	22,029,351
Sep 4, 2026	17.04	17.35	16.93	16.98	16.86	-0.18%	23,089,802
Sep 3, 2026	16.52	17.15	16.52	17.01	16.89	2.47%	32,229,846
Sep 2, 2026	16.80	16.89	16.48	16.60	16.48	-1.54%	14,903,806
Sep 1, 2026	16.84	17.10	16.77	16.86	16.74	-0.47%	22,751,880
Aug 31, 2026	16.79	16.94	16.68	16.94	16.82	0.12%	16,312,811
Aug 28, 2026	16.90	16.98	16.65	16.92	16.80	-0.18%	19,321,130
Aug 27, 2026	16.95	16.98	16.77	16.95	16.83	-	13,956,055
Aug 26, 2026	16.85	17.13	16.76	16.95	16.83	0.24%	14,846,011
Aug 25, 2026	17.35	17.43	16.82	16.91	16.79	-2.25%	19,804,222
Aug 24, 2026	17.42	17.84	17.27	17.30	17.18	-0.69%	30,460,452
Aug 21, 2026	17.61	17.79	17.15	17.42	17.30	-0.46%	26,129,879
Aug 20, 2026	18.55	18.59	17.31	17.50	17.38	-6.32%	51,436,156
Aug 19, 2026	19.29	19.29	18.51	18.68	18.55	-2.96%	19,857,505
Aug 18, 2026	18.87	19.35	18.78	19.25	19.12	2.50%	20,557,759
Aug 17, 2026	18.81	19.00	18.55	18.78	18.65	-0.63%	13,466,550
Aug 14, 2026	18.53	19.06	18.39	18.90	18.77	2.38%	17,816,511
Aug 13, 2026	18.52	18.58	18.29	18.46	18.33	-0.11%	13,077,472
Aug 12, 2026	18.99	19.16	18.43	18.48	18.35	-2.63%	19,779,671
Aug 11, 2026	18.98	19.36	18.88	18.98	18.85	0.48%	22,646,396
Aug 10, 2026	18.52	19.02	18.42	18.89	18.76	2.16%	22,344,647
Aug 7, 2026	18.52	18.85	18.28	18.49	18.36	-1.12%	23,867,483
Aug 6, 2026	18.80	18.92	18.43	18.70	18.57	-2.60%	25,587,983
Aug 5, 2026	18.53	19.20	18.37	19.20	19.07	3.23%	24,828,390
Aug 4, 2026	19.24	19.43	18.55	18.60	18.47	-2.57%	25,689,648
Aug 3, 2026	18.78	19.09	18.60	19.09	18.96	1.22%	18,975,931
Jul 31, 2026	18.47	18.95	17.91	18.86	18.73	1.89%	22,486,500
Jul 30, 2026	18.32	18.85	18.27	18.51	18.38	1.31%	22,694,890
Jul 29, 2026	18.27	18.51	18.10	18.27	18.14	0.11%	18,960,267
Jul 28, 2026	17.62	18.34	17.43	18.25	18.12	3.28%	25,495,624
Jul 27, 2026	17.32	17.80	17.21	17.67	17.55	2.38%	17,463,864
Jul 24, 2026	17.71	17.87	17.26	17.26	17.14	-3.09%	15,394,815
Jul 23, 2026	17.70	17.90	17.48	17.81	17.69	-0.95%	16,624,332
Jul 22, 2026	17.60	17.99	17.46	17.98	17.85	1.01%	21,835,900