Skip to main content
logo
YTO Express Group Co.,Ltd. (SHA:600233)
China flag China · Delayed Price · Currency is CNY
18.86
+0.35 (1.89%)
Jul 31, 2026, 3:00 PM CST

YTO Express Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202618.4718.9517.9118.8618.861.89%22,486,500
Jul 30, 202618.3218.8518.2718.5118.511.31%22,694,890
Jul 29, 202618.2718.5118.1018.2718.270.11%18,960,260
Jul 28, 202617.6218.3417.4318.2518.253.28%25,495,620
Jul 27, 202617.3217.8017.2117.6717.672.38%17,463,864
Jul 24, 202617.7117.8717.2617.2617.26-3.09%15,394,810
Jul 23, 202617.7017.9017.4817.8117.81-0.95%16,624,330
Jul 22, 202617.6017.9917.4617.9817.981.01%21,835,900
Jul 21, 202617.5518.1017.3617.8017.802.30%29,198,680
Jul 20, 202617.0817.5416.9117.4017.401.69%26,689,060
Jul 17, 202617.2517.4816.9017.1117.11-1.67%24,565,071
Jul 16, 202617.4817.7817.2817.4017.40-0.57%26,030,610
Jul 15, 202617.2217.6416.7017.5017.501.45%41,376,400
Jul 14, 202616.7917.3316.5917.2517.253.17%30,326,954
Jul 13, 202616.7617.0716.4016.7216.72-0.12%32,671,046
Jul 10, 202616.6617.0616.3016.7416.740.48%41,793,144
Jul 9, 202616.6616.7816.4616.6616.66-0.54%23,971,879
Jul 8, 202617.0017.2916.6716.7516.75-2.16%25,323,741
Jul 7, 202617.3017.7417.0617.1217.12-1.67%25,951,645
Jul 6, 202617.0017.7016.9717.4117.411.22%44,693,840
Jul 3, 202618.0018.3517.1617.2017.20-4.07%64,541,833
Jul 2, 202618.3418.7817.6817.9317.933.46%93,978,830
Jul 1, 202617.3317.3317.3317.3317.3310.03%11,856,630
Jun 30, 202615.1815.8514.9415.7515.753.89%31,881,490
Jun 29, 202615.1715.4614.9015.1615.16-0.85%25,816,157
Jun 26, 202615.5715.5815.1915.2915.29-1.67%18,062,687
Jun 25, 202615.7515.9815.4015.5515.55-1.27%22,572,978
Jun 24, 202616.2016.2815.6015.7515.75-1.87%20,514,590
Jun 23, 202615.9916.5915.9616.0516.050.50%22,454,000
Jun 22, 202615.7116.0615.2515.9715.971.08%37,635,816
Jun 18, 202616.4516.5515.5815.8015.80-5.05%41,933,600
Jun 17, 202616.5916.7316.4016.6416.640.36%15,392,610
Jun 16, 202617.0717.1216.3916.5816.58-3.10%24,091,400
Jun 15, 202617.2017.5016.8517.1117.11-0.35%23,890,710
Jun 12, 202617.0217.4316.7517.1717.171.30%18,361,330
Jun 11, 202616.9517.0616.7516.9516.95-0.64%12,801,025
Jun 10, 202616.7617.1516.7517.0617.060.77%13,964,064
Jun 9, 202616.9716.9716.5916.9316.930.95%11,997,319
Jun 8, 202617.0517.3016.8017.0216.77-1.50%16,867,719
Jun 5, 202617.4617.5817.0917.2817.03-0.52%22,978,480
Jun 4, 202617.5417.7817.3217.3717.11-0.80%27,155,600
Jun 3, 202617.9217.9917.3817.5117.25-1.90%40,803,020
Jun 2, 202618.6818.7017.6217.8517.59-4.19%39,380,750
Jun 1, 202618.8218.9718.2718.6318.36-0.64%19,659,890
May 29, 202618.5419.0618.5218.7518.470.86%23,771,900
May 28, 202618.4618.9618.3618.5918.320.49%17,270,400
May 27, 202618.8019.0918.2518.5018.23-2.17%24,848,750
May 26, 202618.5119.0018.3018.9118.632.16%24,561,710
May 25, 202618.7918.9018.3218.5118.24-1.07%15,204,430
May 22, 202618.7518.8218.5318.7118.44-0.21%17,000,930