Skip to main content
YTO Express Group Co.,Ltd. (SHA:600233)
China flag China · Delayed Price · Currency is CNY
19.11
-0.28 (-1.44%)
At close: Mar 9, 2026

YTO Express Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1019.2618.7019.21--0.93%19,739,400
Mar 6, 202618.9019.5118.7019.3919.392.11%19,499,120
Mar 5, 202618.9319.1018.7218.9918.990.32%16,757,830
Mar 4, 202618.8119.1018.4218.9318.93-25,746,201
Mar 3, 202619.2719.4318.8618.9318.93-1.82%22,658,813
Mar 2, 202619.4619.6019.0719.2819.28-1.68%26,103,330
Feb 27, 202618.6619.9918.4019.6119.616.00%55,702,519
Feb 26, 202617.5918.7617.4018.5018.504.76%40,222,370
Feb 25, 202617.6918.0817.6117.6617.66-0.23%9,519,951
Feb 24, 202617.9818.0817.6817.7017.70-0.90%10,080,900
Feb 13, 202618.0918.0917.7917.8617.86-1.27%6,923,943
Feb 12, 202618.0018.3717.8618.0918.090.39%8,414,901
Feb 11, 202617.9118.1617.6818.0218.020.56%9,151,480
Feb 10, 202618.0018.0517.7417.9217.92-0.67%9,870,617
Feb 9, 202618.0118.2117.8618.0418.040.22%16,241,692
Feb 6, 202617.9018.1417.8418.0018.00-0.72%8,255,509
Feb 5, 202617.7918.3517.7018.1318.132.43%21,166,680
Feb 4, 202617.1017.7717.0417.7017.703.69%19,709,020
Feb 3, 202616.8617.1416.7117.0717.071.73%9,914,049
Feb 2, 202616.9417.1516.7016.7816.78-0.59%11,041,990
Jan 30, 202616.8517.3116.7716.8816.88-0.30%11,213,520
Jan 29, 202616.5716.9916.5716.9316.931.32%14,579,210
Jan 28, 202617.0517.1316.6716.7116.71-1.99%20,940,000
Jan 27, 202617.2517.5017.0317.0517.05-1.16%14,557,880
Jan 26, 202617.5417.5616.9217.2517.25-1.65%24,512,660
Jan 23, 202617.7817.7817.4017.5417.54-1.18%19,345,263
Jan 22, 202617.4617.9017.3017.7517.751.43%16,625,486
Jan 21, 202617.5717.6817.3217.5017.50-0.51%21,020,273
Jan 20, 202617.1317.7817.0517.5917.592.75%19,967,680
Jan 19, 202617.0817.3416.8617.1217.120.88%14,619,250
Jan 16, 202617.0517.3016.7116.9716.97-0.47%19,761,120
Jan 15, 202616.6317.4016.5717.0517.052.59%33,495,750
Jan 14, 202616.8916.9016.5016.6216.62-0.95%16,962,940
Jan 13, 202616.9217.2516.7016.7816.78-0.83%14,978,870
Jan 12, 202616.5117.0616.4716.9216.922.24%17,149,610
Jan 9, 202616.5316.6316.3716.5516.550.36%10,948,247
Jan 8, 202616.3016.5716.1216.4916.491.17%12,589,030
Jan 7, 202616.6516.6516.2616.3016.30-2.10%16,825,980
Jan 6, 202616.5316.7016.3316.6516.650.91%15,810,570
Jan 5, 202616.4016.6216.2516.5016.500.49%17,798,600
Dec 31, 202516.3316.4816.1716.4216.420.49%18,206,610
Dec 30, 202516.2716.3716.1616.3416.340.06%15,464,040
Dec 29, 202516.6816.6916.1616.3316.33-2.22%24,651,272
Dec 26, 202517.0117.0316.6616.7016.70-1.82%16,210,240
Dec 25, 202516.7717.1416.5917.0117.011.61%11,156,250
Dec 24, 202516.8316.9216.7016.7416.74-0.53%9,922,600
Dec 23, 202516.7216.9916.7216.8316.830.18%8,823,579
Dec 22, 202517.0017.0016.5816.8016.80-1.00%23,471,370
Dec 19, 202517.2017.2016.8116.9716.97-1.57%19,224,020
Dec 18, 202517.2917.4717.1517.2417.24-0.58%9,196,285
Dec 17, 202517.3217.4517.1517.3417.340.23%7,893,462
Dec 16, 202517.2717.4817.1917.3017.300.17%8,921,238
Dec 15, 202517.5617.5917.2417.2717.27-1.88%10,232,430
Dec 12, 202517.3417.7017.1417.6017.601.97%20,902,884
Dec 11, 202517.4017.4417.0817.2617.26-0.75%14,131,774
Dec 10, 202517.0317.4316.9317.3917.391.46%12,183,882
Dec 9, 202517.3817.3817.0017.1417.14-1.49%15,104,920
Dec 8, 202517.3817.5116.9117.4017.400.12%19,298,280
Dec 5, 202517.3917.6017.3017.3817.38-0.17%11,484,660
Dec 4, 202517.1117.4817.0217.4117.410.64%13,113,570
Dec 3, 202517.0517.4516.9817.3017.301.35%10,840,600
Dec 2, 202517.0517.1916.9617.0717.07-0.18%9,026,198
Dec 1, 202517.0717.1316.7617.1017.100.29%18,805,580
Nov 28, 202516.9917.2316.8917.0517.050.35%8,571,927
Nov 27, 202516.9917.1716.8816.9916.99-7,955,026
Nov 26, 202517.2117.2616.9516.9916.99-1.34%18,650,000
Nov 25, 202516.8017.4016.6017.2217.222.56%18,578,200
Nov 24, 202516.8516.9316.5016.7916.79-0.12%18,904,560
Nov 21, 202516.5617.1116.2116.8116.810.84%35,758,980
Nov 20, 202516.2916.8516.2016.6716.672.40%21,936,990
Nov 19, 202516.0416.5816.0116.2816.281.56%14,279,360
Nov 18, 202516.0016.2215.8516.0316.03-0.37%13,019,990
Nov 17, 202516.4316.5016.0116.0916.09-2.19%15,319,400
Nov 14, 202516.7116.8216.4516.4516.45-1.79%9,285,982
Nov 13, 202516.6516.8816.5016.7516.750.42%11,846,940
Nov 12, 202516.5916.7816.4416.6816.681.15%15,136,350
Nov 11, 202516.8516.9016.4216.4916.49-2.14%19,641,480
Nov 10, 202516.4917.0216.4016.8516.852.12%14,915,660
Nov 7, 202516.5016.6716.4116.5016.50-0.72%13,629,130
Nov 6, 202516.5616.6716.4616.6216.620.42%11,961,980
Nov 5, 202516.6316.6816.4616.5516.55-0.90%11,113,200
Nov 4, 202516.6916.8516.5816.7016.70-0.06%15,608,740
Nov 3, 202517.1317.1716.3816.7116.71-2.39%33,836,390
Oct 31, 202517.1017.3816.9417.1217.120.35%12,799,210
Oct 30, 202517.7117.7417.0117.0617.06-2.68%23,869,390
Oct 29, 202517.1917.7116.9717.5317.532.39%19,096,920
Oct 28, 202517.1417.2216.8017.1217.12-0.64%20,438,850
Oct 27, 202517.1017.4616.9517.2317.231.35%13,023,270
Oct 24, 202517.3617.3716.7917.0017.00-1.16%15,747,490
Oct 23, 202517.0317.2516.6917.2017.201.06%10,113,650
Oct 22, 202517.0717.2816.8917.0217.02-0.82%7,472,883
Oct 21, 202516.7917.2916.5317.1617.161.84%23,851,150
Oct 20, 202516.9017.1016.6616.8516.852.12%22,316,300
Oct 17, 202516.6016.9916.4516.5016.50-3.62%27,225,160
Oct 16, 202517.7817.9316.8117.1217.12-3.71%38,212,930
Oct 15, 202517.7517.9317.5517.7817.780.68%13,920,500
Oct 14, 202517.7518.1217.5517.6617.66-0.23%16,083,200
Oct 13, 202517.7018.0017.3817.7017.70-2.32%20,628,430
Oct 10, 202518.1018.5817.9518.1218.12-0.06%18,063,290
Oct 9, 202518.3818.4017.8018.1318.13-1.20%30,907,150