YTO Express Group Co.,Ltd. Class A 600233
SSE · China · Transportation
CNY 17.79-0.21 (-1.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.79 | -1.17% | CNY 17.88 | CNY 18.13 | CNY 17.69 | 12.24M |
| 2026-09-29 | CNY 18.00 | -0.17% | CNY 18.09 | CNY 18.30 | CNY 17.80 | 17.77M |
| 2026-09-28 | CNY 18.03 | +0.61% | CNY 17.91 | CNY 18.10 | CNY 17.61 | 20.26M |
| 2026-09-24 | CNY 17.92 | +0.45% | CNY 17.66 | CNY 18.11 | CNY 17.60 | 18.78M |
| 2026-09-23 | CNY 17.84 | +0.85% | CNY 17.63 | CNY 18.19 | CNY 17.63 | 20.52M |
| 2026-09-22 | CNY 17.69 | -4.17% | CNY 18.26 | CNY 18.28 | CNY 17.61 | 30.96M |
| 2026-09-21 | CNY 18.46 | +0.71% | CNY 18.38 | CNY 18.86 | CNY 18.12 | 31.73M |
| 2026-09-18 | CNY 18.33 | +4.33% | CNY 17.77 | CNY 18.70 | CNY 17.76 | 49.69M |
| 2026-09-17 | CNY 17.57 | +3.72% | CNY 16.89 | CNY 17.69 | CNY 16.67 | 23.70M |
| 2026-09-16 | CNY 16.94 | -1.34% | CNY 17.06 | CNY 17.25 | CNY 16.71 | 14.78M |
| 2026-09-15 | CNY 17.17 | -0.41% | CNY 17.26 | CNY 17.45 | CNY 17.10 | 14.70M |
| 2026-09-14 | CNY 17.24 | -3.36% | CNY 17.85 | CNY 18.01 | CNY 17.22 | 28.79M |
| 2026-09-11 | CNY 17.84 | +1.42% | CNY 17.48 | CNY 17.88 | CNY 17.40 | 34.68M |
| 2026-09-10 | CNY 17.59 | +4.70% | CNY 16.79 | CNY 17.60 | CNY 16.70 | 35.90M |
| 2026-09-09 | CNY 16.80 | +0.78% | CNY 16.63 | CNY 16.84 | CNY 16.55 | 15.46M |
| 2026-09-08 | CNY 16.67 | -1.30% | CNY 16.88 | CNY 16.98 | CNY 16.64 | 14.28M |
| 2026-09-07 | CNY 16.89 | -0.53% | CNY 16.98 | CNY 17.06 | CNY 16.66 | 22.03M |
| 2026-09-04 | CNY 16.98 | -0.18% | CNY 17.04 | CNY 17.35 | CNY 16.93 | 23.09M |
| 2026-09-03 | CNY 17.01 | +2.47% | CNY 16.52 | CNY 17.15 | CNY 16.52 | 32.23M |
| 2026-09-02 | CNY 16.60 | -1.54% | CNY 16.80 | CNY 16.89 | CNY 16.48 | 14.90M |
| 2026-09-01 | CNY 16.86 | -0.47% | CNY 16.84 | CNY 17.10 | CNY 16.77 | 22.75M |
| 2026-08-31 | CNY 16.94 | +0.12% | CNY 16.79 | CNY 16.94 | CNY 16.68 | 16.31M |
| 2026-08-28 | CNY 16.92 | -0.18% | CNY 16.90 | CNY 16.98 | CNY 16.65 | 19.32M |
| 2026-08-27 | CNY 16.95 | 0.00% | CNY 16.95 | CNY 16.98 | CNY 16.77 | 13.96M |
| 2026-08-26 | CNY 16.95 | +0.24% | CNY 16.85 | CNY 17.13 | CNY 16.76 | 14.85M |
| 2026-08-25 | CNY 16.91 | -2.25% | CNY 17.35 | CNY 17.43 | CNY 16.82 | 19.80M |
| 2026-08-24 | CNY 17.30 | -0.69% | CNY 17.42 | CNY 17.84 | CNY 17.27 | 30.46M |
| 2026-08-21 | CNY 17.42 | -0.46% | CNY 17.61 | CNY 17.79 | CNY 17.15 | 26.13M |
| 2026-08-20 | CNY 17.50 | -6.32% | CNY 18.55 | CNY 18.59 | CNY 17.31 | 51.44M |
| 2026-08-19 | CNY 18.68 | -2.96% | CNY 19.29 | CNY 19.29 | CNY 18.51 | 19.86M |
| 2026-08-18 | CNY 19.25 | +2.50% | CNY 18.87 | CNY 19.35 | CNY 18.78 | 20.56M |
| 2026-08-17 | CNY 18.78 | -0.63% | CNY 18.81 | CNY 19.00 | CNY 18.55 | 13.47M |
| 2026-08-14 | CNY 18.90 | +2.38% | CNY 18.53 | CNY 19.06 | CNY 18.39 | 17.82M |
| 2026-08-13 | CNY 18.46 | -0.11% | CNY 18.52 | CNY 18.58 | CNY 18.29 | 13.08M |
| 2026-08-12 | CNY 18.48 | -2.63% | CNY 18.99 | CNY 19.16 | CNY 18.43 | 19.78M |
| 2026-08-11 | CNY 18.98 | +0.48% | CNY 18.98 | CNY 19.36 | CNY 18.88 | 22.65M |
| 2026-08-10 | CNY 18.89 | +2.16% | CNY 18.52 | CNY 19.02 | CNY 18.42 | 22.34M |
| 2026-08-07 | CNY 18.49 | -1.12% | CNY 18.52 | CNY 18.85 | CNY 18.28 | 23.87M |
| 2026-08-06 | CNY 18.70 | -2.60% | CNY 18.80 | CNY 18.92 | CNY 18.43 | 25.59M |
| 2026-08-05 | CNY 19.20 | +3.23% | CNY 18.53 | CNY 19.20 | CNY 18.37 | 24.83M |
| 2026-08-04 | CNY 18.60 | -2.57% | CNY 19.24 | CNY 19.43 | CNY 18.55 | 25.69M |
| 2026-08-03 | CNY 19.09 | +1.22% | CNY 18.78 | CNY 19.09 | CNY 18.60 | 18.98M |
| 2026-07-31 | CNY 18.86 | +1.89% | CNY 18.47 | CNY 18.95 | CNY 17.91 | 22.49M |
| 2026-07-30 | CNY 18.51 | +1.31% | CNY 18.32 | CNY 18.85 | CNY 18.27 | 22.69M |
| 2026-07-29 | CNY 18.27 | +0.11% | CNY 18.27 | CNY 18.51 | CNY 18.10 | 18.96M |
| 2026-07-28 | CNY 18.25 | +3.28% | CNY 17.62 | CNY 18.34 | CNY 17.43 | 25.50M |
| 2026-07-27 | CNY 17.67 | +2.38% | CNY 17.32 | CNY 17.80 | CNY 17.21 | 17.46M |
| 2026-07-24 | CNY 17.26 | -3.09% | CNY 17.71 | CNY 17.87 | CNY 17.26 | 15.39M |
| 2026-07-23 | CNY 17.81 | -0.95% | CNY 17.70 | CNY 17.90 | CNY 17.48 | 16.62M |
| 2026-07-22 | CNY 17.98 | +1.01% | CNY 17.60 | CNY 17.99 | CNY 17.46 | 21.84M |
| 2026-07-21 | CNY 17.80 | +2.30% | CNY 17.55 | CNY 18.10 | CNY 17.36 | 29.20M |
| 2026-07-20 | CNY 17.40 | +1.69% | CNY 17.08 | CNY 17.54 | CNY 16.91 | 26.69M |
| 2026-07-17 | CNY 17.11 | -1.67% | CNY 17.25 | CNY 17.48 | CNY 16.90 | 24.57M |
| 2026-07-16 | CNY 17.40 | -0.57% | CNY 17.48 | CNY 17.78 | CNY 17.28 | 26.03M |
| 2026-07-15 | CNY 17.50 | +1.45% | CNY 17.22 | CNY 17.64 | CNY 16.70 | 41.38M |
| 2026-07-14 | CNY 17.25 | +3.17% | CNY 16.79 | CNY 17.33 | CNY 16.59 | 30.33M |
| 2026-07-13 | CNY 16.72 | -0.12% | CNY 16.76 | CNY 17.07 | CNY 16.40 | 32.67M |
| 2026-07-10 | CNY 16.74 | +0.48% | CNY 16.66 | CNY 17.06 | CNY 16.30 | 41.79M |
| 2026-07-09 | CNY 16.66 | -0.54% | CNY 16.66 | CNY 16.78 | CNY 16.46 | 23.97M |
| 2026-07-08 | CNY 16.75 | -2.16% | CNY 17.00 | CNY 17.29 | CNY 16.67 | 25.32M |
| 2026-07-07 | CNY 17.12 | -1.67% | CNY 17.30 | CNY 17.74 | CNY 17.06 | 25.95M |
| 2026-07-06 | CNY 17.41 | +1.22% | CNY 17.00 | CNY 17.70 | CNY 16.97 | 44.69M |
| 2026-07-03 | CNY 17.20 | -4.07% | CNY 18.00 | CNY 18.35 | CNY 17.16 | 64.54M |
| 2026-07-02 | CNY 17.93 | +3.46% | CNY 18.34 | CNY 18.78 | CNY 17.68 | 93.98M |
| 2026-07-01 | CNY 17.33 | +10.03% | CNY 17.33 | CNY 17.33 | CNY 17.33 | 11.86M |
| 2026-06-30 | CNY 15.75 | +3.89% | CNY 15.18 | CNY 15.85 | CNY 14.94 | 31.88M |
| 2026-06-29 | CNY 15.16 | -0.85% | CNY 15.17 | CNY 15.46 | CNY 14.90 | 25.82M |
| 2026-06-26 | CNY 15.29 | -1.67% | CNY 15.57 | CNY 15.58 | CNY 15.19 | 18.06M |
| 2026-06-25 | CNY 15.55 | -1.27% | CNY 15.75 | CNY 15.98 | CNY 15.40 | 22.57M |
| 2026-06-24 | CNY 15.75 | -1.87% | CNY 16.20 | CNY 16.28 | CNY 15.60 | 20.51M |
| 2026-06-23 | CNY 16.05 | +0.50% | CNY 15.99 | CNY 16.59 | CNY 15.96 | 22.45M |
| 2026-06-22 | CNY 15.97 | +1.08% | CNY 15.71 | CNY 16.06 | CNY 15.25 | 37.64M |
| 2026-06-18 | CNY 15.80 | -5.05% | CNY 16.45 | CNY 16.55 | CNY 15.58 | 41.93M |
| 2026-06-17 | CNY 16.64 | +0.36% | CNY 16.59 | CNY 16.73 | CNY 16.40 | 15.39M |
| 2026-06-16 | CNY 16.58 | -3.10% | CNY 17.07 | CNY 17.12 | CNY 16.39 | 24.09M |
| 2026-06-15 | CNY 17.11 | -0.35% | CNY 17.20 | CNY 17.50 | CNY 16.85 | 23.89M |
| 2026-06-12 | CNY 17.17 | +1.30% | CNY 17.02 | CNY 17.43 | CNY 16.75 | 18.36M |
| 2026-06-11 | CNY 16.95 | -0.64% | CNY 16.95 | CNY 17.06 | CNY 16.75 | 12.80M |
| 2026-06-10 | CNY 17.06 | +0.77% | CNY 16.76 | CNY 17.15 | CNY 16.75 | 13.96M |
| 2026-06-09 | CNY 16.93 | -0.53% | CNY 16.97 | CNY 16.97 | CNY 16.59 | 12.00M |
| 2026-06-08 | CNY 17.02 | -1.50% | CNY 17.05 | CNY 17.30 | CNY 16.80 | 16.87M |
| 2026-06-05 | CNY 17.28 | -0.52% | CNY 17.46 | CNY 17.58 | CNY 17.09 | 22.98M |
| 2026-06-04 | CNY 17.37 | -0.80% | CNY 17.54 | CNY 17.78 | CNY 17.32 | 27.16M |
| 2026-06-03 | CNY 17.51 | -1.90% | CNY 17.92 | CNY 17.99 | CNY 17.38 | 40.80M |
| 2026-06-02 | CNY 17.85 | -4.19% | CNY 18.68 | CNY 18.70 | CNY 17.62 | 39.38M |
| 2026-06-01 | CNY 18.63 | -0.64% | CNY 18.82 | CNY 18.97 | CNY 18.27 | 19.66M |
| 2026-05-29 | CNY 18.75 | +0.86% | CNY 18.54 | CNY 19.06 | CNY 18.52 | 23.77M |
| 2026-05-28 | CNY 18.59 | +0.49% | CNY 18.46 | CNY 18.96 | CNY 18.36 | 17.27M |
| 2026-05-27 | CNY 18.50 | -2.17% | CNY 18.80 | CNY 19.09 | CNY 18.25 | 24.85M |
| 2026-05-26 | CNY 18.91 | +2.16% | CNY 18.51 | CNY 19.00 | CNY 18.30 | 24.56M |