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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 04, 2025	12.81	12.72	12.72	12.95	12.67	22.79M
July 03, 2025	12.76	12.8	12.8	12.87	12.67	29.09M
July 02, 2025	12.75	12.71	12.71	12.83	12.64	20.76M
July 01, 2025	12.89	12.74	12.74	12.93	12.7	28.96M
June 30, 2025	13.03	12.89	12.89	13.05	12.83	20.88M
June 27, 2025	12.95	13.02	13.02	13.2	12.89	15.48M
June 26, 2025	13.07	12.92	12.92	13.07	12.82	19.88M
June 25, 2025	12.82	13.08	13.08	13.09	12.8	23.29M
June 24, 2025	12.76	12.82	12.82	12.97	12.68	20.65M
June 23, 2025	12.79	12.73	12.73	12.88	12.61	16.97M
June 20, 2025	12.61	12.9	12.9	13.03	12.61	28.13M
June 19, 2025	12.63	12.67	12.67	12.69	12.36	20.98M
June 18, 2025	12.82	12.68	12.68	12.84	12.67	15.17M
June 17, 2025	12.73	12.81	12.81	12.89	12.69	16.3M
June 16, 2025	12.92	13.05	13.05	13.18	12.89	26.76M
June 13, 2025	13.14	12.96	12.96	13.22	12.94	22.68M
June 12, 2025	12.76	13.19	13.19	13.27	12.73	34M
June 11, 2025	12.7	12.79	12.79	12.84	12.67	15.26M
June 10, 2025	12.79	12.69	12.69	12.84	12.61	12.97M
June 09, 2025	12.77	12.8	12.8	12.86	12.74	14.67M
June 06, 2025	12.61	12.81	12.81	12.85	12.56	28.38M
June 05, 2025	12.67	12.62	12.62	12.68	12.58	18.11M
June 04, 2025	12.85	12.65	12.65	12.86	12.61	33.67M
June 03, 2025	13.2	12.85	12.85	13.34	12.74	47.49M
May 30, 2025	13.49	13.18	13.18	13.6	13.16	29.33M
May 29, 2025	13.29	13.5	13.5	13.52	13.15	41.94M
May 28, 2025	12.57	13.24	13.24	13.29	12.53	77.3M
May 27, 2025	12.6	12.51	12.51	12.74	12.42	24.53M
May 26, 2025	12.76	12.63	12.63	12.78	12.47	29.25M
May 23, 2025	12.94	12.76	12.76	12.99	12.74	22.92M
May 22, 2025	12.96	12.97	12.97	13.1	12.75	32.88M
May 21, 2025	12.96	12.93	12.93	13.03	12.86	19.39M
May 20, 2025	12.96	12.91	12.91	12.98	12.82	25.77M
May 19, 2025	12.88	12.87	12.87	13.02	12.85	13.44M
May 16, 2025	12.97	12.87	12.87	12.98	12.83	12.64M
May 15, 2025	13.02	12.98	12.98	13.07	12.96	13.18M
May 14, 2025	12.95	13.05	13.05	13.07	12.82	21.53M
May 13, 2025	13.12	12.94	12.94	13.21	12.9	22.74M
May 12, 2025	13.16	13.09	13.09	13.18	12.97	19.83M
May 09, 2025	13.23	13.16	13.16	13.25	13.11	13.39M
May 08, 2025	13.15	13.16	13.16	13.28	13.12	18.75M
May 07, 2025	13.28	13.21	13.21	13.33	13.14	17.81M
May 06, 2025	13.06	13.17	13.17	13.52	13.04	36.49M
April 30, 2025	12.93	13.08	13.08	13.1	12.87	11.84M
April 29, 2025	12.94	12.97	12.97	13.16	12.67	24.99M
April 28, 2025	13.14	13.09	13.09	13.21	13.08	12.27M
April 25, 2025	13.06	13.23	13.23	13.27	12.96	19.25M
April 24, 2025	12.94	13.03	13.03	13.05	12.8	12.05M
April 23, 2025	13.16	12.94	12.94	13.19	12.92	13.36M
April 22, 2025	13.02	13.04	13.04	13.16	12.99	10.38M
April 21, 2025	13.13	13	13	13.15	12.96	13.04M
April 18, 2025	13.34	13.13	13.13	13.34	13.07	11.18M
April 17, 2025	13.23	13.3	13.3	13.34	13.11	11.28M
April 16, 2025	13.15	13.27	13.27	13.29	13.1	15.49M
April 15, 2025	13.11	13.18	13.18	13.22	13	13.39M
April 14, 2025	12.92	13.12	13.12	13.16	12.85	15.85M
April 11, 2025	12.85	12.9	12.9	12.97	12.78	12.88M
April 10, 2025	12.75	12.88	12.88	12.97	12.61	19.62M
April 09, 2025	12.54	12.65	12.65	12.7	12.37	16.53M
April 08, 2025	12.33	12.65	12.65	12.67	12.26	26.3M

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