Gaotu Techedu Inc. (LON:0A7G)
London · Delayed Price · Currency is GBP · Price in USD 2.510
+0.108 (4.50%)
At close: Sep 25, 2026
LON:0A7G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.44 | 2.51 | 2.44 | 2.51 | 2.51 | 4.29% | 16,033 |
| Sep 24, 2026 | 2.34 | 2.41 | 2.32 | 2.40 | 2.40 | 5.35% | 26,193 |
| Sep 23, 2026 | 2.38 | 2.38 | 2.24 | 2.28 | 2.28 | -1.30% | 10,433 |
| Sep 22, 2026 | 2.24 | 2.32 | 2.23 | 2.31 | 2.31 | 5.48% | 753 |
| Sep 21, 2026 | 2.22 | 2.23 | 2.16 | 2.19 | 2.19 | - | 34,781 |
| Sep 18, 2026 | 2.08 | 2.21 | 2.08 | 2.19 | 2.19 | 1.39% | 48,228 |
| Sep 17, 2026 | 2.09 | 2.16 | 2.05 | 2.16 | 2.16 | 3.85% | 41,983 |
| Sep 16, 2026 | 2.12 | 2.12 | 2.05 | 2.08 | 2.08 | 0.73% | 3,025 |
| Sep 15, 2026 | 2.03 | 2.11 | 2.03 | 2.07 | 2.07 | 1.23% | 1,397 |
| Sep 14, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -4.67% | 40,741 |
| Sep 11, 2026 | 2.11 | 2.14 | 2.09 | 2.14 | 2.14 | 1.18% | 230 |
| Sep 10, 2026 | 2.10 | 2.17 | 2.09 | 2.12 | 2.12 | -2.08% | 1,728 |
| Sep 9, 2026 | 2.14 | 2.21 | 2.12 | 2.16 | 2.16 | -1.14% | 2,859 |
| Sep 8, 2026 | 2.18 | 2.22 | 2.15 | 2.19 | 2.19 | -0.91% | 4,414 |
| Sep 4, 2026 | 2.21 | 2.28 | 2.20 | 2.21 | 2.21 | 0.46% | 8,497 |
| Sep 3, 2026 | 2.14 | 2.25 | 2.14 | 2.20 | 2.20 | 0.69% | 8,297 |
| Sep 2, 2026 | 2.09 | 2.26 | 2.09 | 2.18 | 2.18 | 3.32% | 33,845 |
| Sep 1, 2026 | 1.90 | 2.15 | 1.88 | 2.11 | 2.11 | 12.18% | 35,837 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.83 | 1.88 | 1.88 | -0.22% | 1,820 |
| Aug 28, 2026 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | 7.71% | 22,151 |
| Aug 27, 2026 | 1.76 | 1.87 | 1.73 | 1.75 | 1.75 | 0.57% | 1,846 |
| Aug 26, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 0.07% | 2,236 |
| Aug 25, 2026 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 2.88% | 814 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.64 | 1.69 | 1.69 | - | 631 |
| Aug 21, 2026 | 1.64 | 1.71 | 1.64 | 1.69 | 1.69 | 0.08% | 1,374 |
| Aug 20, 2026 | 1.68 | 1.75 | 1.66 | 1.69 | 1.69 | 1.16% | 1,196 |
| Aug 19, 2026 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | 1.17% | 52 |
| Aug 18, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 1,099 |
| Aug 17, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -0.68% | 4,627 |
| Aug 14, 2026 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -0.81% | 65 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -4.53% | 417 |
| Aug 12, 2026 | 1.80 | 1.83 | 1.77 | 1.77 | 1.77 | -5.04% | 34 |
| Aug 11, 2026 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | -1.13% | 138 |
| Aug 10, 2026 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | 3.01% | 1,057 |
| Aug 7, 2026 | 1.88 | 1.90 | 1.83 | 1.83 | 1.83 | -2.99% | 1,165 |
| Aug 6, 2026 | 1.96 | 1.96 | 1.84 | 1.88 | 1.88 | 1.13% | 6,741 |
| Aug 5, 2026 | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | -3.65% | 182 |
| Aug 4, 2026 | 1.92 | 1.96 | 1.87 | 1.93 | 1.93 | 1.09% | 5,973 |
| Aug 3, 2026 | 1.83 | 1.92 | 1.83 | 1.91 | 1.91 | 6.11% | 2,175 |
| Jul 31, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -0.55% | 1,643 |
| Jul 30, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 5.23% | 189 |
| Jul 29, 2026 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | 6.17% | 176 |
| Jul 28, 2026 | 1.57 | 1.62 | 1.55 | 1.62 | 1.62 | 3.18% | 1,357 |
| Jul 27, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | -1.24% | 289 |
| Jul 24, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | -2.47% | 159 |
| Jul 23, 2026 | 1.60 | 1.68 | 1.60 | 1.63 | 1.63 | -2.40% | 13,114 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 2,317 |
| Jul 21, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -1.17% | 1,893 |
| Jul 20, 2026 | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | -1.12% | 3,396 |
| Jul 17, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | -3.89% | 1,005 |