Youdao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.24	10.40	9.24	10.18	10.18	10.17%	239,255
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%	209,224
Feb 12, 2026	9.85	10.00	8.90	9.05	9.05	-4.54%	214,873
Feb 11, 2026	9.80	10.22	9.34	9.48	9.48	-3.56%	116,029
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%	50,677
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%	84,349
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%	82,430
Feb 2, 2026	10.36	10.77	10.15	10.16	10.16	-2.31%	64,820
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%	54,727
Jan 26, 2026	11.39	11.58	10.75	10.86	10.86	-4.65%	54,923
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%	245,295
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%	80,449
Jan 12, 2026	11.80	12.74	11.80	12.61	12.61	6.96%	59,558
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%	215,585
Jan 5, 2026	11.22	11.49	10.91	11.39	11.39	1.52%	86,950
Jan 2, 2026	10.08	11.30	10.08	11.22	11.22	11.31%	101,207
Dec 31, 2025	9.64	10.20	9.52	10.08	10.08	4.56%	214,709
Dec 30, 2025	9.31	9.79	9.31	9.64	9.64	3.54%	112,961
Dec 29, 2025	9.40	9.50	9.30	9.31	9.31	-1.79%	86,249
Dec 26, 2025	9.21	9.58	9.17	9.48	9.48	3.16%	72,546
Dec 24, 2025	9.07	9.25	9.05	9.19	9.19	1.66%	65,084
Dec 23, 2025	9.14	9.25	9.01	9.04	9.04	-1.09%	47,940
Dec 22, 2025	8.98	9.20	8.98	9.14	9.14	1.78%	106,286
Dec 19, 2025	8.87	9.24	8.87	8.98	8.98	0.79%	162,581
Dec 18, 2025	8.57	9.06	8.51	8.91	8.91	5.69%	176,093
Dec 17, 2025	8.73	9.09	8.38	8.43	8.43	-3.44%	109,651
Dec 16, 2025	8.75	9.03	8.58	8.73	8.73	-1.69%	86,011
Dec 15, 2025	9.09	9.24	8.79	8.88	8.88	-1.55%	133,346
Dec 12, 2025	9.00	9.16	8.84	9.02	9.02	1.58%	72,837
Dec 11, 2025	9.06	9.19	8.81	8.88	8.88	-2.63%	151,088
Dec 10, 2025	9.25	9.45	9.11	9.12	9.12	-1.51%	73,223
Dec 9, 2025	9.39	9.49	9.16	9.26	9.26	-0.86%	80,529