YTO Express Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.80	19.09	18.25	18.50	18.50	-2.17%	24,848,755
May 26, 2026	18.51	19.00	18.30	18.91	18.91	2.16%	24,561,719
May 25, 2026	18.79	18.90	18.32	18.51	18.51	-1.07%	15,204,439
May 22, 2026	18.75	18.82	18.53	18.71	18.71	-0.21%	17,000,930
May 21, 2026	19.39	19.39	18.62	18.75	18.75	-3.05%	21,856,716
May 20, 2026	19.50	19.66	19.07	19.34	19.34	-0.62%	20,203,727
May 19, 2026	19.59	20.02	19.22	19.46	19.46	-1.62%	22,877,349
May 18, 2026	20.15	20.15	19.56	19.78	19.78	-2.47%	28,111,842
May 15, 2026	20.40	20.48	19.99	20.28	20.28	-0.78%	18,546,613
May 14, 2026	20.66	20.93	20.41	20.44	20.44	-1.02%	10,596,650
May 13, 2026	21.18	21.18	20.41	20.65	20.65	-1.95%	18,113,549
May 12, 2026	20.86	21.16	20.58	21.06	21.06	0.81%	19,735,423
May 11, 2026	20.99	21.18	20.58	20.89	20.89	0.24%	30,072,028
May 8, 2026	21.20	21.53	20.70	20.84	20.84	-2.39%	21,479,585
May 7, 2026	21.56	21.87	21.16	21.35	21.35	-0.61%	17,596,754
May 6, 2026	21.52	21.68	21.10	21.48	21.48	-0.09%	26,817,839
Apr 30, 2026	21.75	21.94	21.29	21.50	21.50	-2.01%	22,852,412
Apr 29, 2026	21.74	22.26	21.64	21.94	21.94	0.41%	13,880,202
Apr 28, 2026	22.22	22.43	21.70	21.85	21.85	-1.40%	20,389,168
Apr 27, 2026	21.93	22.80	21.89	22.16	22.16	1.05%	34,271,596
Apr 24, 2026	22.38	22.74	21.86	21.93	21.93	-2.01%	31,309,060
Apr 23, 2026	22.23	22.86	20.59	22.38	22.38	2.90%	58,090,600
Apr 22, 2026	21.36	22.12	21.36	21.75	21.75	1.87%	24,061,866
Apr 21, 2026	20.77	21.54	20.77	21.35	21.35	2.50%	20,078,220
Apr 20, 2026	20.81	21.10	20.68	20.83	20.83	-1.00%	22,669,077
Apr 17, 2026	21.34	21.72	20.96	21.04	21.04	-1.82%	21,315,868
Apr 16, 2026	21.52	21.85	21.16	21.43	21.43	-0.33%	24,776,245
Apr 15, 2026	21.37	21.81	20.78	21.50	21.50	7.88%	55,658,850
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