YTO Express Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.45	16.55	15.58	15.92	-	-4.33%	30,541,638
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
Jun 12, 2026	17.02	17.43	16.75	17.17	17.17	1.30%	18,361,330
Jun 11, 2026	16.95	17.06	16.75	16.95	16.95	-0.64%	12,801,025
Jun 10, 2026	16.76	17.15	16.75	17.06	17.06	0.77%	13,964,064
Jun 9, 2026	16.97	16.97	16.59	16.93	16.93	0.95%	11,997,319
Jun 8, 2026	17.05	17.30	16.80	17.02	16.77	-1.50%	16,867,719
Jun 5, 2026	17.46	17.58	17.09	17.28	17.03	-0.52%	22,978,480
Jun 4, 2026	17.54	17.78	17.32	17.37	17.11	-0.80%	27,155,600
Jun 3, 2026	17.92	17.99	17.38	17.51	17.25	-1.90%	40,803,020
Jun 2, 2026	18.68	18.70	17.62	17.85	17.59	-4.19%	39,380,750
Jun 1, 2026	18.82	18.97	18.27	18.63	18.36	-0.64%	19,659,890
May 29, 2026	18.54	19.06	18.52	18.75	18.47	0.86%	23,771,900
May 28, 2026	18.46	18.96	18.36	18.59	18.32	0.49%	17,270,400
May 27, 2026	18.80	19.09	18.25	18.50	18.23	-2.17%	24,848,750
May 26, 2026	18.51	19.00	18.30	18.91	18.63	2.16%	24,561,710
May 25, 2026	18.79	18.90	18.32	18.51	18.24	-1.07%	15,204,430
May 22, 2026	18.75	18.82	18.53	18.71	18.44	-0.21%	17,000,930
May 21, 2026	19.39	19.39	18.62	18.75	18.47	-3.05%	21,856,710
May 20, 2026	19.50	19.66	19.07	19.34	19.06	-0.62%	20,203,720
May 19, 2026	19.59	20.02	19.22	19.46	19.17	-1.62%	22,877,340
May 18, 2026	20.15	20.15	19.56	19.78	19.49	-2.47%	28,111,840
May 15, 2026	20.40	20.48	19.99	20.28	19.98	-0.78%	18,546,610
May 14, 2026	20.66	20.93	20.41	20.44	20.14	-1.02%	10,596,650
May 13, 2026	21.18	21.18	20.41	20.65	20.35	-1.95%	18,113,540
May 12, 2026	20.86	21.16	20.58	21.06	20.75	0.81%	19,735,420
May 11, 2026	20.99	21.18	20.58	20.89	20.58	0.24%	30,072,020
May 8, 2026	21.20	21.53	20.70	20.84	20.53	-2.39%	21,479,580
May 7, 2026	21.56	21.87	21.16	21.35	21.04	-0.61%	17,596,750
May 6, 2026	21.52	21.68	21.10	21.48	21.16	-0.09%	26,817,830
Apr 30, 2026	21.75	21.94	21.29	21.50	21.18	-2.01%	22,852,410
Apr 29, 2026	21.74	22.26	21.64	21.94	21.62	0.41%	13,880,200
Apr 28, 2026	22.22	22.43	21.70	21.85	21.53	-1.40%	20,389,160
Apr 27, 2026	21.93	22.80	21.89	22.16	21.83	1.05%	34,271,590
Apr 24, 2026	22.38	22.74	21.86	21.93	21.61	-2.01%	31,309,060
Apr 23, 2026	22.23	22.86	20.59	22.38	22.05	2.90%	58,090,600
Apr 22, 2026	21.36	22.12	21.36	21.75	21.43	1.87%	24,061,860
Apr 21, 2026	20.77	21.54	20.77	21.35	21.04	2.50%	20,078,220
Apr 20, 2026	20.81	21.10	20.68	20.83	20.52	-1.00%	22,669,070
Apr 17, 2026	21.34	21.72	20.96	21.04	20.73	-1.82%	21,315,860
Apr 16, 2026	21.52	21.85	21.16	21.43	21.12	-0.33%	24,776,240
Apr 15, 2026	21.37	21.81	20.78	21.50	21.18	7.88%	55,658,850
Apr 14, 2026	19.94	20.14	19.60	19.93	19.64	0.05%	17,642,380
Apr 13, 2026	20.13	20.58	19.54	19.92	19.63	-2.83%	24,380,560
Apr 10, 2026	20.12	20.70	19.74	20.50	20.20	2.91%	21,064,130
Apr 9, 2026	19.83	20.14	19.75	19.92	19.63	0.05%	8,971,562
Apr 8, 2026	20.03	20.11	19.80	19.91	19.62	0.35%	16,848,800
Apr 7, 2026	20.14	20.20	19.49	19.84	19.55	-1.44%	22,371,960