Gaotu Techedu Inc. (LON:0A7G)
London · Delayed Price · Currency is GBP · Price in USD 1.541
+0.061 (4.09%)
At close: Jun 12, 2026
LON:0A7G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 884 |
| 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 |
| May 29, 2026 | 1.76 | 1.83 | 1.76 | 1.80 | 1.80 | -0.83% | 472 |
| May 28, 2026 | 1.77 | 1.82 | 1.74 | 1.82 | 1.82 | 2.01% | 778 |
| May 27, 2026 | 1.70 | 1.82 | 1.69 | 1.78 | 1.78 | -0.04% | 2,676 |
| May 26, 2026 | 1.76 | 1.83 | 1.74 | 1.78 | 1.78 | 5.33% | 8,346 |
| May 22, 2026 | 1.80 | 1.80 | 1.46 | 1.69 | 1.69 | -8.15% | 8,005 |
| May 21, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -2.65% | 4,724 |
| May 20, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.56% | 39 |
| May 19, 2026 | 1.97 | 1.97 | 1.89 | 1.92 | 1.92 | 2.13% | 535 |
| May 18, 2026 | 1.83 | 1.90 | 1.83 | 1.88 | 1.88 | -1.05% | 1,424 |
| May 15, 2026 | 2.02 | 2.02 | 1.88 | 1.90 | 1.90 | -2.06% | 2,924 |
| May 14, 2026 | 1.94 | 1.99 | 1.92 | 1.94 | 1.94 | -1.52% | 886 |
| May 13, 2026 | 1.96 | 2.01 | 1.95 | 1.97 | 1.97 | 1.55% | 367 |
| May 12, 2026 | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | 0.52% | 422 |
| May 11, 2026 | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -2.03% | 376 |
| May 8, 2026 | 1.96 | 2.00 | 1.95 | 1.97 | 1.97 | 0.51% | 560 |
| May 7, 2026 | 1.88 | 1.99 | 1.88 | 1.96 | 1.96 | - | 596 |
| May 6, 2026 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 2.08% | 2,153 |
| May 5, 2026 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | -1.03% | 2,640 |
| May 4, 2026 | 1.99 | 2.03 | 1.90 | 1.94 | 1.94 | 0.52% | 1,295 |
| May 1, 2026 | 1.89 | 1.94 | 1.85 | 1.93 | 1.93 | 3.21% | 3,105 |
| Apr 30, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.11% | 254 |
| Apr 29, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -1.99% | 1,563 |
| Apr 28, 2026 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | 311 |
| Apr 27, 2026 | 1.89 | 1.94 | 1.89 | 1.89 | 1.89 | -1.56% | 1,051 |
| Apr 24, 2026 | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | 1.86% | 102 |
| Apr 23, 2026 | 1.99 | 1.99 | 1.89 | 1.89 | 1.89 | -4.56% | 1,018 |
| Apr 22, 2026 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | -0.75% | 369 |
| Apr 21, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | - | 481 |
| Apr 20, 2026 | 2.01 | 2.05 | 1.99 | 1.99 | 1.99 | -2.46% | 1,625 |
| Apr 17, 2026 | 1.97 | 2.07 | 1.97 | 2.04 | 2.04 | 2.78% | 6,920 |
| Apr 16, 2026 | 1.98 | 2.00 | 1.90 | 1.99 | 1.99 | 2.56% | 6,375 |
| Apr 15, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | -1.25% | 2,229 |
| Apr 14, 2026 | 1.84 | 2.00 | 1.84 | 1.96 | 1.96 | 3.80% | 2,064 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.88 | 1.89 | 1.89 | -3.17% | 1,236 |
| Apr 10, 2026 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -2.50% | 1,273 |
| Apr 9, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 0.25% | 239 |
| Apr 8, 2026 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | 0.50% | 2,201 |
| Apr 7, 2026 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 3.39% | 451 |
| Apr 2, 2026 | 1.94 | 1.97 | 1.92 | 1.92 | 1.92 | -2.54% | 211 |
| Apr 1, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 242 |