Youdao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	9.76	10.15	9.71	10.02	10.02	3.19%	94,039
Mar 12, 2026	9.97	10.07	9.71	9.71	9.71	-3.77%	42,296
Mar 11, 2026	10.15	10.17	9.91	10.09	10.09	-0.59%	40,689
Mar 10, 2026	10.35	10.49	10.08	10.15	10.15	-0.59%	31,643
Mar 9, 2026	9.76	10.34	9.67	10.21	10.21	1.09%	81,168
Mar 6, 2026	9.91	10.18	9.75	10.10	10.10	0.30%	81,631
Mar 5, 2026	10.12	10.30	9.69	10.07	10.07	-1.85%	55,708
Mar 4, 2026	10.42	10.56	10.04	10.26	10.26	0.59%	66,116
Mar 3, 2026	10.23	10.49	9.83	10.20	10.20	-4.23%	137,768
Mar 2, 2026	10.48	10.73	10.25	10.65	10.65	-0.65%	95,341
Feb 27, 2026	10.25	10.89	10.25	10.72	10.72	2.39%	100,641
Feb 26, 2026	10.20	10.62	9.79	10.47	10.47	2.55%	82,458
Feb 25, 2026	10.27	10.51	9.80	10.21	10.21	-0.49%	159,663
Feb 24, 2026	9.61	10.42	9.45	10.26	10.26	5.34%	112,099
Feb 23, 2026	10.21	10.34	9.56	9.74	9.74	-4.32%	88,733
Feb 20, 2026	9.24	10.40	9.24	10.18	10.18	10.17%	239,355
Feb 19, 2026	9.23	9.39	8.99	9.24	9.24	0.65%	122,423
Feb 18, 2026	9.26	9.63	9.13	9.18	9.18	-1.40%	96,702
Feb 17, 2026	9.17	9.85	9.13	9.31	9.31	0.32%	80,306
Feb 13, 2026	9.04	9.55	8.86	9.28	9.28	2.54%	209,235
Feb 12, 2026	9.85	10.00	8.90	9.05	9.05	-4.54%	215,672
Feb 11, 2026	9.80	10.22	9.34	9.48	9.48	-3.56%	116,238
Feb 10, 2026	9.71	10.03	9.54	9.83	9.83	1.13%	47,542
Feb 9, 2026	9.85	9.98	9.64	9.72	9.72	-1.72%	60,276
Feb 6, 2026	9.25	9.98	9.25	9.89	9.89	3.56%	66,757
Feb 5, 2026	9.80	9.97	9.54	9.55	9.55	-3.24%	84,889
Feb 4, 2026	9.81	10.07	9.77	9.87	9.87	-0.80%	80,854
Feb 3, 2026	10.00	10.05	9.81	9.95	9.95	-2.07%	82,431
Feb 2, 2026	10.36	10.77	10.15	10.16	10.16	-2.31%	66,431
Jan 30, 2026	10.55	10.85	10.38	10.40	10.40	-1.33%	72,953
Jan 29, 2026	10.82	10.95	10.30	10.54	10.54	-2.32%	51,861
Jan 28, 2026	11.33	11.58	10.59	10.79	10.79	-4.68%	179,114
Jan 27, 2026	10.89	11.52	10.89	11.32	11.32	4.24%	54,728
Jan 26, 2026	11.39	11.58	10.75	10.86	10.86	-4.65%	54,953
Jan 23, 2026	10.82	11.61	10.74	11.39	11.39	4.78%	78,006
Jan 22, 2026	11.32	11.35	10.58	10.87	10.87	-3.55%	299,013
Jan 21, 2026	11.56	11.81	11.17	11.27	11.27	-1.49%	82,362
Jan 20, 2026	11.90	11.99	11.10	11.44	11.44	-4.75%	234,519
Jan 16, 2026	12.52	12.57	11.77	12.01	12.01	-3.69%	245,335
Jan 15, 2026	12.84	12.96	12.19	12.47	12.47	-2.65%	172,886
Jan 14, 2026	12.59	12.88	12.20	12.81	12.81	0.63%	79,297
Jan 13, 2026	12.45	12.93	12.32	12.73	12.73	0.95%	80,452
Jan 12, 2026	11.80	12.74	11.80	12.61	12.61	6.96%	59,735
Jan 9, 2026	12.09	12.37	11.68	11.79	11.79	-3.20%	49,979
Jan 8, 2026	11.40	12.41	11.35	12.18	12.18	6.75%	115,593
Jan 7, 2026	10.78	11.50	10.78	11.41	11.41	4.97%	67,086
Jan 6, 2026	11.39	11.39	10.72	10.87	10.87	-4.57%	215,591
Jan 5, 2026	11.22	11.49	10.91	11.39	11.39	1.52%	87,131
Jan 2, 2026	10.08	11.30	10.08	11.22	11.22	11.31%	101,293
Dec 31, 2025	9.64	10.20	9.52	10.08	10.08	4.56%	214,709