Skip to main content
YTO Express Group Co.,Ltd. (SHA:600233)
China flag China · Delayed Price · Currency is CNY
18.75
-0.15 (-0.79%)
Sep 25, 2025, 2:45 PM CST

YTO Express Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202518.8118.8918.5118.7218.72-0.95%17,856,386
Sep 24, 202518.8919.5618.7118.9018.90-0.42%20,667,782
Sep 23, 202519.1919.5618.7518.9818.98-1.81%26,686,573
Sep 22, 202519.6920.1119.0519.3319.33-1.53%28,350,721
Sep 19, 202519.2020.5719.2019.6319.634.97%56,154,776
Sep 18, 202519.4019.5918.4318.7018.70-3.11%28,720,578
Sep 17, 202519.3019.5318.9119.3019.300.10%17,557,186
Sep 16, 202519.5519.6819.0719.2819.28-1.58%12,787,002
Sep 15, 202518.4319.8018.1719.5919.596.41%30,230,273
Sep 12, 202518.6218.6918.1018.4118.41-0.97%13,565,668
Sep 11, 202518.5718.9818.4018.5918.59-0.59%22,755,776
Sep 10, 202518.0719.0818.0418.7018.703.72%26,962,215
Sep 9, 202518.3718.4517.6018.0318.03-1.37%18,124,508
Sep 8, 202517.7018.7217.6018.2818.284.28%46,210,761
Sep 5, 202517.5717.6416.9617.5317.53-0.62%20,462,385
Sep 4, 202517.5817.7917.3017.6417.640.06%28,613,895
Sep 3, 202516.9517.8416.8817.6317.634.75%29,648,161
Sep 2, 202517.3817.4516.7516.8316.83-3.16%24,999,788
Sep 1, 202517.0917.5917.0017.3817.382.54%34,033,987
Aug 29, 202518.1818.1816.8316.9516.95-7.12%50,624,731
Aug 28, 202517.3718.2617.2418.2518.256.17%37,874,320
Aug 27, 202517.4317.5817.1817.1917.19-1.32%21,571,223
Aug 26, 202517.5117.7917.3017.4217.42-0.85%25,398,129
Aug 25, 202517.8017.9417.2717.5717.57-0.96%33,293,193
Aug 22, 202517.9118.2817.5717.7417.74-1.44%34,828,785
Aug 21, 202518.5218.5217.9218.0018.00-3.74%23,365,086
Aug 20, 202517.5118.8017.1818.7018.705.89%41,469,134
Aug 19, 202517.6217.9517.4117.6617.66-0.95%18,084,868
Aug 18, 202516.7918.0616.7417.8317.836.00%49,961,830
Aug 15, 202515.9816.8315.9616.8216.824.60%25,103,549
Aug 14, 202516.1816.2715.9716.0816.08-0.56%16,739,586
Aug 13, 202516.3016.4215.8516.1716.17-1.52%27,506,493
Aug 12, 202516.3716.9416.0116.4216.420.31%39,991,271
Aug 11, 202516.8516.9016.2516.3716.37-3.42%33,835,629
Aug 8, 202516.8217.3816.6316.9516.950.41%34,870,316
Aug 7, 202515.8917.1815.8916.8816.886.50%69,228,973
Aug 6, 202515.5516.1615.3015.8515.851.93%36,464,288
Aug 5, 202515.6915.9315.4415.5515.55-1.33%26,006,354
Aug 4, 202515.5716.0415.4315.7615.760.19%60,575,101
Aug 1, 202515.0216.2015.0215.7315.736.79%104,447,745
Jul 31, 202515.5915.5914.6914.7314.73-4.66%45,423,923
Jul 30, 202515.0016.0715.0015.4515.453.00%79,158,642
Jul 29, 202514.9415.1314.6015.0015.00-28,942,232
Jul 28, 202515.0015.1514.9015.0015.00-1.90%37,326,071
Jul 25, 202514.9915.7614.9415.2915.292.55%64,363,737
Jul 24, 202514.3514.9414.3114.9114.913.83%36,131,083
Jul 23, 202514.5114.7514.2714.3614.36-0.76%35,065,361
Jul 22, 202514.0614.4913.9814.4714.472.62%26,631,169
Jul 21, 202514.0314.3214.0314.1014.100.07%33,291,521
Jul 18, 202513.3814.1913.3414.0914.095.23%58,325,662