Skip to main content
YTO Express Group Co.,Ltd. (SHA:600233)
China flag China · Delayed Price · Currency is CNY
21.85
-0.31 (-1.40%)
Apr 28, 2026, 3:00 PM CST

YTO Express Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2222.4321.7021.8521.85-1.40%20,389,168
Apr 27, 202621.9322.8021.8922.1622.161.05%34,271,596
Apr 24, 202622.3822.7421.8621.9321.93-2.01%31,309,060
Apr 23, 202622.2322.8620.5922.3822.382.90%58,090,600
Apr 22, 202621.3622.1221.3621.7521.751.87%24,061,866
Apr 21, 202620.7721.5420.7721.3521.352.50%20,078,220
Apr 20, 202620.8121.1020.6820.8320.83-1.00%22,669,077
Apr 17, 202621.3421.7220.9621.0421.04-1.82%21,315,868
Apr 16, 202621.5221.8521.1621.4321.43-0.33%24,776,245
Apr 15, 202621.3721.8120.7821.5021.507.88%55,658,850
Apr 14, 202619.9420.1419.6019.9319.930.05%17,642,383
Apr 13, 202620.1320.5819.5419.9219.92-2.83%24,380,560
Apr 10, 202620.1220.7019.7420.5020.502.91%21,064,130
Apr 9, 202619.8320.1419.7519.9219.920.05%8,971,562
Apr 8, 202620.0320.1119.8019.9119.910.35%16,848,800
Apr 7, 202620.1420.2019.4919.8419.84-1.44%22,371,960
Apr 3, 202620.4220.6819.9820.1320.13-2.19%15,537,800
Apr 2, 202620.2120.8420.0020.5820.581.38%15,743,470
Apr 1, 202620.6520.8120.2020.3020.300.74%14,832,786
Mar 31, 202620.6520.8920.1020.1520.15-1.95%11,918,590
Mar 30, 202620.7021.0020.3920.5520.55-1.20%14,871,770
Mar 27, 202620.0520.9920.0520.8020.804.05%33,490,921
Mar 26, 202619.9320.1119.6819.9919.990.81%19,091,640
Mar 25, 202619.5120.1019.2019.8319.832.22%25,795,960
Mar 24, 202619.0619.5518.8319.4019.403.30%40,935,590
Mar 23, 202619.4319.4718.5318.7818.78-5.44%39,775,020
Mar 20, 202619.7920.1319.4719.8619.860.71%20,189,650
Mar 19, 202620.0220.2519.6119.7219.72-2.52%24,017,270
Mar 18, 202620.1520.5019.8820.2320.230.40%18,280,984
Mar 17, 202620.3520.5420.0520.1520.15-1.27%17,253,240
Mar 16, 202620.6120.8520.2620.4120.41-1.40%31,493,330
Mar 13, 202619.8520.9019.8520.7020.705.02%32,247,670
Mar 12, 202619.8520.0419.5319.7119.71-0.95%11,742,320
Mar 11, 202619.3020.0419.2119.9019.902.21%21,716,210
Mar 10, 202619.1919.6819.1619.4719.471.88%19,204,371
Mar 9, 202619.1019.2618.7019.1119.11-1.44%25,466,590
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