YTO Express Group Co.,Ltd. - 600233.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.76	18.82	18.82	19.36	18.54	27.97M
September 25, 2025	18.81	18.72	18.72	18.89	18.51	17.86M
September 24, 2025	18.89	18.9	18.9	19.56	18.71	20.67M
September 23, 2025	19.19	18.98	18.98	19.56	18.75	26.69M
September 22, 2025	19.69	19.33	19.33	20.11	19.05	28.35M
September 19, 2025	19.2	19.63	19.63	20.57	19.2	56.15M
September 18, 2025	19.4	18.7	18.7	19.59	18.43	28.72M
September 17, 2025	19.3	19.3	19.3	19.53	18.91	17.56M
September 16, 2025	19.55	19.28	19.28	19.68	19.07	12.79M
September 15, 2025	18.43	19.59	19.59	19.8	18.17	30.23M
September 12, 2025	18.62	18.41	18.41	18.69	18.1	13.57M
September 11, 2025	18.57	18.59	18.59	18.98	18.4	22.76M
September 10, 2025	18.07	18.7	18.7	19.08	18.04	26.96M
September 09, 2025	18.37	18.03	18.03	18.45	17.6	18.12M
September 08, 2025	17.7	18.28	18.28	18.72	17.6	46.21M
September 05, 2025	17.57	17.53	17.53	17.64	16.96	20.46M
September 04, 2025	17.58	17.64	17.64	17.79	17.3	28.61M
September 03, 2025	16.95	17.63	17.63	17.84	16.88	29.65M
September 02, 2025	17.38	16.83	16.83	17.45	16.75	25M
September 01, 2025	17.09	17.38	17.38	17.59	17	34.03M
August 29, 2025	18.18	16.95	16.95	18.18	16.83	50.62M
August 28, 2025	17.37	18.25	18.25	18.26	17.24	37.87M
August 27, 2025	17.43	17.19	17.19	17.58	17.18	21.57M
August 26, 2025	17.51	17.42	17.42	17.79	17.3	25.4M
August 25, 2025	17.8	17.57	17.57	17.94	17.27	33.29M
August 22, 2025	17.91	17.74	17.74	18.28	17.57	34.83M
August 21, 2025	18.52	18	18	18.52	17.92	23.37M
August 20, 2025	17.51	18.7	18.7	18.8	17.18	41.47M
August 19, 2025	17.62	17.66	17.66	17.95	17.41	18.08M
August 18, 2025	16.79	17.83	17.83	18.06	16.74	49.96M
August 15, 2025	15.98	16.82	16.82	16.83	15.96	25.1M
August 14, 2025	16.18	16.08	16.08	16.27	15.97	16.74M
August 13, 2025	16.3	16.17	16.17	16.42	15.85	27.51M
August 12, 2025	16.37	16.42	16.42	16.94	16.01	39.99M
August 11, 2025	16.85	16.37	16.37	16.9	16.25	33.84M
August 08, 2025	16.82	16.95	16.95	17.38	16.63	34.87M
August 07, 2025	15.89	16.88	16.88	17.18	15.89	69.23M
August 06, 2025	15.55	15.85	15.85	16.16	15.3	36.46M
August 05, 2025	15.69	15.55	15.55	15.93	15.44	26.01M
August 04, 2025	15.57	15.76	15.76	16.04	15.43	60.58M
August 01, 2025	15.02	15.73	15.73	16.2	15.02	104.45M
July 31, 2025	15.59	14.73	14.73	15.59	14.69	45.42M
July 30, 2025	15	15.45	15.45	16.07	15	79.16M
July 29, 2025	14.94	15	15	15.13	14.6	28.94M
July 28, 2025	15	15	15	15.15	14.9	37.33M
July 25, 2025	14.99	15.29	15.29	15.76	14.94	64.36M
July 24, 2025	14.35	14.91	14.91	14.94	14.31	36.13M
July 23, 2025	14.51	14.36	14.36	14.75	14.27	35.07M
July 22, 2025	14.06	14.47	14.47	14.49	13.98	26.63M
July 21, 2025	14.03	14.1	14.1	14.32	14.03	33.29M
July 18, 2025	13.38	14.09	14.09	14.19	13.34	58.33M
July 17, 2025	13.38	13.39	13.39	13.41	13.21	22.09M
July 16, 2025	13.45	13.37	13.37	13.58	13.35	14.76M
July 15, 2025	13.53	13.42	13.42	13.61	13.39	20.74M
July 14, 2025	13.71	13.53	13.53	13.83	13.44	32.93M
July 11, 2025	13.97	13.72	13.72	14.02	13.7	56.15M
July 10, 2025	12.76	13.97	13.97	13.97	12.76	98.21M
July 09, 2025	12.72	12.7	12.7	12.79	12.68	11.06M
July 08, 2025	12.65	12.73	12.73	12.76	12.6	19.58M
July 07, 2025	12.71	12.6	12.6	12.72	12.59	15.87M

YTO Express Group Co.,Ltd. (600233.SS) SHH