Gaotu Techedu Inc. (LON:0A7G)
London · Delayed Price · Currency is GBP · Price in USD 1.859
-0.021 (-1.13%)
At close: Aug 11, 2026
LON:0A7G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.59% | 167 |
| Jul 15, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.09% | 569 |
| Jul 14, 2026 | 1.83 | 1.88 | 1.80 | 1.83 | 1.83 | -0.81% | 931 |
| Jul 13, 2026 | 1.79 | 1.86 | 1.76 | 1.85 | 1.85 | -0.54% | 1,497 |
| Jul 10, 2026 | 1.85 | 1.86 | 1.81 | 1.86 | 1.86 | 1.32% | 1,330 |
| Jul 9, 2026 | 1.85 | 1.85 | 1.79 | 1.83 | 1.83 | 1.15% | 2,321 |
| Jul 8, 2026 | 1.79 | 1.84 | 1.77 | 1.81 | 1.81 | 2.84% | 112 |
| Jul 7, 2026 | 1.73 | 1.77 | 1.70 | 1.76 | 1.76 | -0.56% | 688 |
| Jul 6, 2026 | 1.74 | 1.78 | 1.71 | 1.77 | 1.77 | -0.57% | 328 |
| Jul 2, 2026 | 1.71 | 1.81 | 1.71 | 1.78 | 1.78 | 2.30% | 2,492 |
| Jul 1, 2026 | 1.69 | 1.74 | 1.65 | 1.74 | 1.74 | 2.05% | 2,855 |
| Jun 30, 2026 | 1.69 | 1.75 | 1.66 | 1.71 | 1.71 | -1.89% | 3,930 |
| Jun 29, 2026 | 1.79 | 1.79 | 1.68 | 1.74 | 1.74 | -0.70% | 3,964 |
| Jun 26, 2026 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | 1.71% | 1,660 |
| Jun 25, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -0.26% | 5,637 |
| Jun 24, 2026 | 1.68 | 1.73 | 1.65 | 1.73 | 1.73 | 2.07% | 3,801 |
| Jun 23, 2026 | 1.67 | 1.73 | 1.61 | 1.69 | 1.69 | 0.30% | 8,110 |
| Jun 22, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.30% | 7,963 |
| Jun 18, 2026 | 1.63 | 1.71 | 1.62 | 1.69 | 1.69 | 0.60% | 2,705 |
| Jun 17, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 6.33% | 531 |
| Jun 16, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 5.93% | 738 |
| Jun 15, 2026 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -3.18% | 15,398 |
| Jun 12, 2026 | 1.57 | 1.64 | 1.54 | 1.54 | 1.54 | 4.09% | 17,927 |
| Jun 11, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 0.34% | 1,059 |
| Jun 10, 2026 | 1.45 | 1.50 | 1.42 | 1.48 | 1.48 | 4.01% | 763 |
| Jun 9, 2026 | 1.57 | 1.57 | 1.41 | 1.42 | 1.42 | -7.31% | 4,915 |
| Jun 8, 2026 | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -4.93% | 2,402 |
| Jun 5, 2026 | 1.65 | 1.71 | 1.61 | 1.61 | 1.61 | -4.21% | 894 |
| Jun 4, 2026 | 1.60 | 1.72 | 1.60 | 1.68 | 1.68 | - | 2,374 |
| Jun 3, 2026 | 1.70 | 1.73 | 1.62 | 1.68 | 1.68 | -3.45% | 3,959 |
| Jun 2, 2026 | 2.02 | 2.02 | 1.74 | 1.74 | 1.74 | -8.32% | 2,534 |
| Jun 1, 2026 | 1.80 | 1.91 | 1.73 | 1.90 | 1.90 | 5.44% | 4,520 |