YTO Express Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	19.94	20.14	19.60	19.93	19.93	0.05%	17,642,383
Apr 13, 2026	20.13	20.58	19.54	19.92	19.92	-2.83%	24,380,560
Apr 10, 2026	20.12	20.70	19.74	20.50	20.50	2.91%	21,064,130
Apr 9, 2026	19.83	20.14	19.75	19.92	19.92	0.05%	8,971,562
Apr 8, 2026	20.03	20.11	19.80	19.91	19.91	0.35%	16,848,800
Apr 7, 2026	20.14	20.20	19.49	19.84	19.84	-1.44%	22,371,960
Apr 3, 2026	20.42	20.68	19.98	20.13	20.13	-2.19%	15,537,800
Apr 2, 2026	20.21	20.84	20.00	20.58	20.58	1.38%	15,743,470
Apr 1, 2026	20.65	20.81	20.20	20.30	20.30	0.74%	14,832,786
Mar 31, 2026	20.65	20.89	20.10	20.15	20.15	-1.95%	11,918,590
Mar 30, 2026	20.70	21.00	20.39	20.55	20.55	-1.20%	14,871,770
Mar 27, 2026	20.05	20.99	20.05	20.80	20.80	4.05%	33,490,921
Mar 26, 2026	19.93	20.11	19.68	19.99	19.99	0.81%	19,091,640
Mar 25, 2026	19.51	20.10	19.20	19.83	19.83	2.22%	25,795,960
Mar 24, 2026	19.06	19.55	18.83	19.40	19.40	3.30%	40,935,590
Mar 23, 2026	19.43	19.47	18.53	18.78	18.78	-5.44%	39,775,020
Mar 20, 2026	19.79	20.13	19.47	19.86	19.86	0.71%	20,189,650
Mar 19, 2026	20.02	20.25	19.61	19.72	19.72	-2.52%	24,017,270
Mar 18, 2026	20.15	20.50	19.88	20.23	20.23	0.40%	18,280,984
Mar 17, 2026	20.35	20.54	20.05	20.15	20.15	-1.27%	17,253,240
Mar 16, 2026	20.61	20.85	20.26	20.41	20.41	-1.40%	31,493,330
Mar 13, 2026	19.85	20.90	19.85	20.70	20.70	5.02%	32,247,670
Mar 12, 2026	19.85	20.04	19.53	19.71	19.71	-0.95%	11,742,320
Mar 11, 2026	19.30	20.04	19.21	19.90	19.90	2.21%	21,716,210
Mar 10, 2026	19.19	19.68	19.16	19.47	19.47	1.88%	19,204,371
Mar 9, 2026	19.10	19.26	18.70	19.11	19.11	-1.44%	25,466,590
Mar 6, 2026	18.90	19.51	18.70	19.39	19.39	2.11%	19,499,120
Mar 5, 2026	18.93	19.10	18.72	18.99	18.99	0.32%	16,757,830
Mar 4, 2026	18.81	19.10	18.42	18.93	18.93	-	25,746,201
Mar 3, 2026	19.27	19.43	18.86	18.93	18.93	-1.82%	22,658,813
Mar 2, 2026	19.46	19.60	19.07	19.28	19.28	-1.68%	26,103,330
Feb 27, 2026	18.66	19.99	18.40	19.61	19.61	6.00%	55,702,519
Feb 26, 2026	17.59	18.76	17.40	18.50	18.50	4.76%	40,222,370
Feb 25, 2026	17.69	18.08	17.61	17.66	17.66	-0.23%	9,519,951
Feb 24, 2026	17.98	18.08	17.68	17.70	17.70	-0.90%	10,080,900
Feb 13, 2026	18.09	18.09	17.79	17.86	17.86	-1.27%	6,923,943
Feb 12, 2026	18.00	18.37	17.86	18.09	18.09	0.39%	8,414,901
Feb 11, 2026	17.91	18.16	17.68	18.02	18.02	0.56%	9,151,480
Feb 10, 2026	18.00	18.05	17.74	17.92	17.92	-0.67%	9,870,617
Feb 9, 2026	18.01	18.21	17.86	18.04	18.04	0.22%	16,241,692
Feb 6, 2026	17.90	18.14	17.84	18.00	18.00	-0.72%	8,255,509
Feb 5, 2026	17.79	18.35	17.70	18.13	18.13	2.43%	21,166,680
Feb 4, 2026	17.10	17.77	17.04	17.70	17.70	3.69%	19,709,020
Feb 3, 2026	16.86	17.14	16.71	17.07	17.07	1.73%	9,914,049
Feb 2, 2026	16.94	17.15	16.70	16.78	16.78	-0.59%	11,041,990
Jan 30, 2026	16.85	17.31	16.77	16.88	16.88	-0.30%	11,213,520
Jan 29, 2026	16.57	16.99	16.57	16.93	16.93	1.32%	14,579,210
Jan 28, 2026	17.05	17.13	16.67	16.71	16.71	-1.99%	20,940,000
Jan 27, 2026	17.25	17.50	17.03	17.05	17.05	-1.16%	14,557,880
Jan 26, 2026	17.54	17.56	16.92	17.25	17.25	-1.65%	24,512,660