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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 16, 2025	17.27	17.3	17.3	17.48	17.19	8.92M
December 15, 2025	17.56	17.27	17.27	17.59	17.24	10.23M
December 12, 2025	17.34	17.6	17.6	17.7	17.14	20.9M
December 11, 2025	17.4	17.26	17.26	17.44	17.08	14.13M
December 10, 2025	17.03	17.39	17.39	17.43	16.93	12.18M
December 09, 2025	17.38	17.14	17.14	17.38	17	15.1M
December 08, 2025	17.38	17.4	17.4	17.51	16.91	19.3M
December 05, 2025	17.39	17.38	17.38	17.6	17.3	11.48M
December 04, 2025	17.11	17.41	17.41	17.48	17.02	13.11M
December 03, 2025	17.05	17.3	17.3	17.45	16.98	10.84M
December 02, 2025	17.05	17.07	17.07	17.19	16.96	9.03M
December 01, 2025	17.07	17.1	17.1	17.13	16.76	18.81M
November 28, 2025	16.99	17.05	17.05	17.23	16.89	8.57M
November 27, 2025	16.99	16.99	16.99	17.17	16.88	7.96M
November 26, 2025	17.21	16.99	16.99	17.26	16.95	18.65M
November 25, 2025	16.8	17.22	17.22	17.4	16.6	18.58M
November 24, 2025	16.85	16.79	16.79	16.93	16.5	18.9M
November 21, 2025	16.56	16.81	16.81	17.11	16.21	35.76M
November 20, 2025	16.29	16.67	16.67	16.85	16.2	21.94M
November 19, 2025	16.04	16.28	16.28	16.58	16.01	14.28M
November 18, 2025	16	16.03	16.03	16.22	15.85	13.02M
November 17, 2025	16.43	16.09	16.09	16.5	16.01	15.32M
November 14, 2025	16.71	16.45	16.45	16.82	16.45	9.29M
November 13, 2025	16.65	16.75	16.75	16.88	16.5	11.85M
November 12, 2025	16.59	16.68	16.68	16.78	16.44	15.14M
November 11, 2025	16.85	16.49	16.49	16.9	16.42	19.64M
November 10, 2025	16.49	16.85	16.85	17.02	16.4	14.92M
November 07, 2025	16.5	16.5	16.5	16.67	16.41	13.63M
November 06, 2025	16.56	16.62	16.62	16.67	16.46	11.96M
November 05, 2025	16.63	16.55	16.55	16.68	16.46	11.11M
November 04, 2025	16.69	16.7	16.7	16.85	16.58	15.61M
November 03, 2025	17.13	16.71	16.71	17.17	16.38	33.84M
October 31, 2025	17.1	17.12	17.12	17.38	16.94	12.8M
October 30, 2025	17.71	17.06	17.06	17.74	17.01	23.87M
October 29, 2025	17.19	17.53	17.53	17.71	16.97	19.1M
October 28, 2025	17.14	17.12	17.12	17.22	16.8	20.44M
October 27, 2025	17.1	17.23	17.23	17.46	16.95	13.02M
October 24, 2025	17.36	17	17	17.37	16.79	15.75M
October 23, 2025	17.03	17.2	17.2	17.25	16.69	10.11M
October 22, 2025	17.07	17.02	17.02	17.28	16.89	7.47M
October 21, 2025	16.79	17.16	17.16	17.29	16.53	23.85M
October 20, 2025	16.9	16.85	16.85	17.1	16.66	22.32M
October 17, 2025	16.6	16.5	16.5	16.99	16.45	27.23M
October 16, 2025	17.78	17.12	17.12	17.93	16.81	38.21M
October 15, 2025	17.75	17.78	17.78	17.93	17.55	13.92M
October 14, 2025	17.75	17.66	17.66	18.12	17.55	16.08M
October 13, 2025	17.7	17.7	17.7	18	17.38	20.63M
October 10, 2025	18.1	18.12	18.12	18.58	17.95	18.06M
October 09, 2025	18.38	18.13	18.13	18.4	17.8	30.91M
September 30, 2025	18.9	18.35	18.35	18.91	18.26	20.37M
September 29, 2025	18.83	18.89	18.89	18.9	18.47	15.26M
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

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