Youdao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.28	15.36	13.47	14.55	14.55	2.68%	85,178
Jul 16, 2026	15.00	15.00	14.04	14.17	14.17	-2.14%	16,778
Jul 15, 2026	14.01	14.88	14.01	14.48	14.48	3.80%	31,419
Jul 14, 2026	13.81	14.50	13.40	13.95	13.95	1.31%	27,565
Jul 13, 2026	13.43	14.34	13.43	13.77	13.77	2.23%	102,685
Jul 10, 2026	14.30	14.45	13.33	13.47	13.47	-4.94%	139,532
Jul 9, 2026	14.10	14.93	13.83	14.17	14.17	0.64%	78,740
Jul 8, 2026	12.78	14.48	12.63	14.08	14.08	7.89%	124,922
Jul 7, 2026	12.50	13.45	12.50	13.05	13.05	3.16%	67,456
Jul 6, 2026	12.73	12.99	12.19	12.65	12.65	0.48%	19,960
Jul 2, 2026	11.55	12.74	11.55	12.59	12.59	4.92%	50,577
Jul 1, 2026	12.29	12.41	11.95	12.00	12.00	-2.44%	9,853
Jun 30, 2026	11.95	12.30	11.36	12.30	12.30	3.10%	146,264
Jun 29, 2026	11.22	12.00	10.99	11.93	11.93	7.28%	107,777
Jun 26, 2026	10.91	11.71	10.59	11.12	11.12	0.82%	99,515
Jun 25, 2026	10.82	11.21	10.46	11.03	11.03	2.80%	81,136
Jun 24, 2026	11.65	11.99	10.60	10.73	10.73	-8.91%	223,261
Jun 23, 2026	11.10	12.00	11.10	11.78	11.78	6.03%	94,876
Jun 22, 2026	11.67	12.17	11.01	11.11	11.11	-7.80%	98,586
Jun 18, 2026	11.75	12.25	11.20	12.05	12.05	4.24%	128,541
Jun 17, 2026	11.43	11.98	11.39	11.56	11.56	-0.69%	51,402
Jun 16, 2026	11.71	12.04	11.48	11.64	11.64	-1.61%	52,450
Jun 15, 2026	11.45	12.10	11.00	11.83	11.83	3.77%	107,874
Jun 12, 2026	11.61	12.14	11.36	11.40	11.40	-1.81%	59,172
Jun 11, 2026	11.91	11.97	10.96	11.61	11.61	-1.28%	168,962
Jun 10, 2026	11.65	12.30	11.65	11.76	11.76	-0.68%	77,449
Jun 9, 2026	11.78	12.30	11.78	11.84	11.84	0.68%	98,781
Jun 8, 2026	11.60	12.28	11.36	11.76	11.76	0.86%	100,073
Jun 5, 2026	11.50	11.95	11.42	11.66	11.66	1.04%	78,397
Jun 4, 2026	11.22	12.00	11.18	11.54	11.54	1.41%	99,338
Jun 3, 2026	11.45	11.91	11.15	11.38	11.38	-1.64%	63,135
Jun 2, 2026	12.29	12.29	11.48	11.57	11.57	-5.40%	97,411
Jun 1, 2026	11.74	12.58	11.18	12.23	12.23	2.34%	105,270
May 29, 2026	11.49	12.24	11.14	11.95	11.95	2.66%	111,231
May 28, 2026	11.75	12.50	10.60	11.64	11.64	-2.10%	84,237
May 27, 2026	11.14	11.99	10.60	11.89	11.89	6.73%	147,457
May 26, 2026	12.40	12.57	11.02	11.14	11.14	-14.04%	206,613
May 22, 2026	10.76	13.10	9.90	12.96	12.96	12.31%	242,143
May 21, 2026	12.39	12.39	10.78	11.54	11.54	-6.94%	210,023
May 20, 2026	12.13	12.90	12.13	12.40	12.40	3.33%	63,085
May 19, 2026	11.67	12.29	11.67	12.00	12.00	1.27%	59,778
May 18, 2026	11.87	12.37	11.34	11.85	11.85	-1.25%	59,799
May 15, 2026	12.11	12.38	11.34	12.00	12.00	-2.99%	52,613
May 14, 2026	12.25	12.85	12.13	12.37	12.37	-0.40%	45,873
May 13, 2026	12.22	12.60	11.76	12.42	12.42	1.39%	78,249
May 12, 2026	12.24	12.95	12.14	12.25	12.25	0.74%	66,139
May 11, 2026	12.56	13.04	12.03	12.16	12.16	-2.09%	94,723
May 8, 2026	12.01	12.90	12.01	12.42	12.42	3.50%	76,925
May 7, 2026	11.72	12.50	11.65	12.00	12.00	3.45%	65,117
May 6, 2026	11.14	12.33	11.14	11.60	11.60	3.20%	58,631