YTO Express Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	17.42	17.84	17.27	17.30	17.30	-0.69%	30,460,452
Aug 21, 2026	17.61	17.79	17.15	17.42	17.42	-0.46%	26,129,879
Aug 20, 2026	18.55	18.59	17.31	17.50	17.50	-6.32%	51,436,156
Aug 19, 2026	19.29	19.29	18.51	18.68	18.68	-2.96%	19,857,505
Aug 18, 2026	18.87	19.35	18.78	19.25	19.25	2.50%	20,557,759
Aug 17, 2026	18.81	19.00	18.55	18.78	18.78	-0.63%	13,466,550
Aug 14, 2026	18.53	19.06	18.39	18.90	18.90	2.38%	17,816,511
Aug 13, 2026	18.52	18.58	18.29	18.46	18.46	-0.11%	13,077,472
Aug 12, 2026	18.99	19.16	18.43	18.48	18.48	-2.63%	19,779,671
Aug 11, 2026	18.98	19.36	18.88	18.98	18.98	0.48%	22,646,396
Aug 10, 2026	18.52	19.02	18.42	18.89	18.89	2.16%	22,344,647
Aug 7, 2026	18.52	18.85	18.28	18.49	18.49	-1.12%	23,867,483
Aug 6, 2026	18.80	18.92	18.43	18.70	18.70	-2.60%	25,587,983
Aug 5, 2026	18.53	19.20	18.37	19.20	19.20	3.23%	24,828,390
Aug 4, 2026	19.24	19.43	18.55	18.60	18.60	-2.57%	25,689,648
Aug 3, 2026	18.78	19.09	18.60	19.09	19.09	1.22%	18,975,930
Jul 31, 2026	18.47	18.95	17.91	18.86	18.86	1.89%	22,486,500
Jul 30, 2026	18.32	18.85	18.27	18.51	18.51	1.31%	22,694,890
Jul 29, 2026	18.27	18.51	18.10	18.27	18.27	0.11%	18,960,260
Jul 28, 2026	17.62	18.34	17.43	18.25	18.25	3.28%	25,495,620
Jul 27, 2026	17.32	17.80	17.21	17.67	17.67	2.38%	17,463,864
Jul 24, 2026	17.71	17.87	17.26	17.26	17.26	-3.09%	15,394,810
Jul 23, 2026	17.70	17.90	17.48	17.81	17.81	-0.95%	16,624,330
Jul 22, 2026	17.60	17.99	17.46	17.98	17.98	1.01%	21,835,900
Jul 21, 2026	17.55	18.10	17.36	17.80	17.80	2.30%	29,198,680
Jul 20, 2026	17.08	17.54	16.91	17.40	17.40	1.69%	26,689,060
Jul 17, 2026	17.25	17.48	16.90	17.11	17.11	-1.67%	24,565,071
Jul 16, 2026	17.48	17.78	17.28	17.40	17.40	-0.57%	26,030,610
Jul 15, 2026	17.22	17.64	16.70	17.50	17.50	1.45%	41,376,400
Jul 14, 2026	16.79	17.33	16.59	17.25	17.25	3.17%	30,326,954
Jul 13, 2026	16.76	17.07	16.40	16.72	16.72	-0.12%	32,671,046
Jul 10, 2026	16.66	17.06	16.30	16.74	16.74	0.48%	41,793,144
Jul 9, 2026	16.66	16.78	16.46	16.66	16.66	-0.54%	23,971,879
Jul 8, 2026	17.00	17.29	16.67	16.75	16.75	-2.16%	25,323,741
Jul 7, 2026	17.30	17.74	17.06	17.12	17.12	-1.67%	25,951,645
Jul 6, 2026	17.00	17.70	16.97	17.41	17.41	1.22%	44,693,840
Jul 3, 2026	18.00	18.35	17.16	17.20	17.20	-4.07%	64,541,833
Jul 2, 2026	18.34	18.78	17.68	17.93	17.93	3.46%	93,978,830
Jul 1, 2026	17.33	17.33	17.33	17.33	17.33	10.03%	11,856,630
Jun 30, 2026	15.18	15.85	14.94	15.75	15.75	3.89%	31,881,490
Jun 29, 2026	15.17	15.46	14.90	15.16	15.16	-0.85%	25,816,157
Jun 26, 2026	15.57	15.58	15.19	15.29	15.29	-1.67%	18,062,687
Jun 25, 2026	15.75	15.98	15.40	15.55	15.55	-1.27%	22,572,978
Jun 24, 2026	16.20	16.28	15.60	15.75	15.75	-1.87%	20,514,590
Jun 23, 2026	15.99	16.59	15.96	16.05	16.05	0.50%	22,454,000
Jun 22, 2026	15.71	16.06	15.25	15.97	15.97	1.08%	37,635,816
Jun 18, 2026	16.45	16.55	15.58	15.80	15.80	-5.05%	41,933,600
Jun 17, 2026	16.59	16.73	16.40	16.64	16.64	0.36%	15,392,610
Jun 16, 2026	17.07	17.12	16.39	16.58	16.58	-3.10%	24,091,400
Jun 15, 2026	17.20	17.50	16.85	17.11	17.11	-0.35%	23,890,710