Gaotu Techedu Inc. (LON:0A7G)
London · Delayed Price · Currency is GBP · Price in USD 3.679
-0.016 (-0.43%)
At close: Aug 22, 2025
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.80 | 3.98 | 3.80 | 3.83 | 3.83 | 4.08% | 7,617 |
| Aug 22, 2025 | 3.76 | 3.78 | 3.67 | 3.68 | 3.68 | -0.43% | 3,296 |
| Aug 21, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 0.54% | 431 |
| Aug 20, 2025 | 3.69 | 3.77 | 3.68 | 3.68 | 3.68 | -3.03% | 2,043 |
| Aug 19, 2025 | 3.78 | 3.80 | 3.78 | 3.79 | 3.79 | -0.76% | 62 |
| Aug 18, 2025 | 3.85 | 3.87 | 3.82 | 3.82 | 3.82 | 1.03% | 260 |
| Aug 15, 2025 | 3.78 | 3.82 | 3.70 | 3.78 | 3.78 | - | 271 |
| Aug 14, 2025 | 3.85 | 3.91 | 3.78 | 3.78 | 3.78 | -2.95% | 541 |
| Aug 13, 2025 | 3.84 | 3.90 | 3.80 | 3.90 | 3.90 | 3.04% | 2,064 |
| Aug 12, 2025 | 3.74 | 3.79 | 3.74 | 3.78 | 3.78 | 1.34% | 219 |
| Aug 11, 2025 | 3.60 | 3.74 | 3.60 | 3.73 | 3.73 | 1.08% | 1,669 |
| Aug 8, 2025 | 3.64 | 3.70 | 3.63 | 3.69 | 3.69 | 0.57% | 593 |
| Aug 7, 2025 | 3.58 | 3.68 | 3.58 | 3.67 | 3.67 | 2.49% | 206 |
| Aug 6, 2025 | 3.57 | 3.58 | 3.52 | 3.58 | 3.58 | 0.28% | 807 |
| Aug 5, 2025 | 3.59 | 3.60 | 3.57 | 3.57 | 3.57 | 1.42% | 736 |
| Aug 4, 2025 | 3.52 | 3.57 | 3.47 | 3.52 | 3.52 | 1.15% | 307 |
| Aug 1, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -3.04% | 701 |
| Jul 31, 2025 | 3.50 | 3.63 | 3.46 | 3.59 | 3.59 | 3.10% | 2,257 |
| Jul 30, 2025 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -3.84% | 962 |
| Jul 29, 2025 | 3.61 | 3.62 | 3.55 | 3.62 | 3.62 | 1.69% | 523 |
| Jul 28, 2025 | 3.57 | 3.61 | 3.51 | 3.56 | 3.56 | - | 188 |
| Jul 25, 2025 | 3.57 | 3.57 | 3.52 | 3.56 | 3.56 | -2.49% | 1,230 |
| Jul 24, 2025 | 3.76 | 3.83 | 3.65 | 3.65 | 3.65 | -1.32% | 226 |
| Jul 23, 2025 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | -0.94% | 122 |
| Jul 22, 2025 | 3.68 | 3.78 | 3.66 | 3.74 | 3.74 | -3.21% | 2,521 |
| Jul 21, 2025 | 3.87 | 3.87 | 3.77 | 3.86 | 3.86 | -0.03% | 559 |
| Jul 18, 2025 | 3.83 | 3.89 | 3.77 | 3.86 | 3.86 | 2.12% | 2,290 |
| Jul 17, 2025 | 3.74 | 3.80 | 3.70 | 3.78 | 3.78 | -1.59% | 5,161 |
| Jul 16, 2025 | 3.96 | 3.99 | 3.80 | 3.84 | 3.84 | -3.71% | 9,877 |
| Jul 15, 2025 | 3.62 | 4.03 | 3.62 | 3.99 | 3.99 | 10.35% | 63,663 |
| Jul 14, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | -0.14% | 837 |
| Jul 11, 2025 | 3.62 | 3.62 | 3.56 | 3.62 | 3.62 | 0.14% | 564 |
| Jul 10, 2025 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | -1.47% | 1,291 |
| Jul 9, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.06% | 50 |
| Jul 8, 2025 | 3.51 | 3.60 | 3.47 | 3.60 | 3.60 | 3.45% | 3,192 |
| Jul 7, 2025 | 3.53 | 3.57 | 3.48 | 3.48 | 3.48 | -1.56% | 6,111 |
| Jul 3, 2025 | 3.51 | 3.57 | 3.51 | 3.53 | 3.53 | -0.56% | 760 |
| Jul 2, 2025 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.98% | 200 |
| Jul 1, 2025 | 3.59 | 3.62 | 3.53 | 3.59 | 3.59 | -0.83% | 8,117 |
| Jun 30, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.96% | 1,845 |
| Jun 27, 2025 | 3.62 | 3.66 | 3.62 | 3.65 | 3.65 | -2.67% | 292 |
| Jun 26, 2025 | 3.77 | 3.77 | 3.62 | 3.75 | 3.75 | -0.42% | 4,311 |
| Jun 25, 2025 | 3.77 | 3.80 | 3.72 | 3.77 | 3.77 | -1.08% | 1,384 |
| Jun 24, 2025 | 3.76 | 3.82 | 3.76 | 3.81 | 3.81 | 3.03% | 2,924 |
| Jun 23, 2025 | 3.69 | 3.70 | 3.66 | 3.70 | 3.70 | -2.27% | 1,326 |
| Jun 20, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.30% | 1,120 |
| Jun 18, 2025 | 3.90 | 3.93 | 3.90 | 3.91 | 3.91 | 0.39% | 221 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | 545 |
| Jun 16, 2025 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | - | 1,470 |
| Jun 13, 2025 | 3.95 | 3.96 | 3.90 | 3.91 | 3.91 | -3.29% | 2,425 |