Youdao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.87	12.37	11.34	12.08	-	0.67%	39,414
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
May 5, 2026	11.29	11.83	10.70	11.24	11.24	0.54%	46,491
May 4, 2026	10.88	11.81	10.66	11.18	11.18	4.00%	44,425
May 1, 2026	11.63	11.64	10.73	10.75	10.75	-8.43%	16,798
Apr 30, 2026	11.46	12.10	10.56	11.74	11.74	2.09%	71,626
Apr 29, 2026	11.00	11.98	10.35	11.50	11.50	2.86%	97,282
Apr 28, 2026	10.94	11.38	10.35	11.18	11.18	1.82%	64,423
Apr 27, 2026	10.84	11.37	10.51	10.98	10.98	0.27%	89,154
Apr 24, 2026	10.58	11.17	10.32	10.95	10.95	4.58%	49,970
Apr 23, 2026	10.58	10.58	10.06	10.47	10.47	-2.06%	73,574
Apr 22, 2026	10.55	10.94	10.41	10.69	10.69	2.00%	26,519
Apr 21, 2026	10.66	10.87	10.40	10.48	10.48	-2.69%	46,833
Apr 20, 2026	10.64	10.98	10.52	10.77	10.77	0.56%	56,715
Apr 17, 2026	10.77	11.24	10.63	10.71	10.71	0.47%	82,186
Apr 16, 2026	9.65	10.98	9.65	10.66	10.66	9.90%	75,958
Apr 15, 2026	9.88	10.10	9.66	9.70	9.70	-1.22%	11,552
Apr 14, 2026	9.68	9.98	9.62	9.82	9.82	1.97%	32,345
Apr 13, 2026	9.74	9.78	9.37	9.63	9.63	-0.93%	69,188
Apr 10, 2026	9.91	10.23	9.71	9.72	9.72	-2.80%	70,391
Apr 9, 2026	9.79	10.24	9.77	10.00	10.00	2.35%	67,867
Apr 8, 2026	9.80	10.27	9.68	9.77	9.77	2.09%	148,079
Apr 7, 2026	9.75	9.87	9.38	9.57	9.57	-1.95%	67,532
Apr 6, 2026	9.55	10.11	9.39	9.76	9.76	3.72%	57,871
Apr 2, 2026	9.55	10.06	9.34	9.41	9.41	-1.88%	79,148
Apr 1, 2026	9.92	10.00	9.36	9.59	9.59	-2.44%	82,220
Mar 31, 2026	9.90	10.08	9.40	9.83	9.83	-0.41%	66,419
Mar 30, 2026	9.93	10.33	9.83	9.87	9.87	-0.80%	53,085
Mar 27, 2026	10.09	10.29	9.90	9.95	9.95	-1.68%	61,163
Mar 26, 2026	10.24	10.50	10.11	10.12	10.12	-1.84%	65,646
Mar 25, 2026	10.28	10.50	10.10	10.31	10.31	1.68%	61,525
Mar 24, 2026	10.01	10.50	10.01	10.14	10.14	-0.10%	65,334
Mar 23, 2026	10.25	10.50	10.08	10.15	10.15	-0.98%	53,373
Mar 20, 2026	10.28	10.46	10.05	10.25	10.25	-0.68%	65,730
Mar 19, 2026	10.08	10.50	9.97	10.32	10.32	1.98%	78,862
Mar 18, 2026	10.38	10.44	10.12	10.12	10.12	-2.13%	19,746
Mar 17, 2026	10.20	10.50	9.97	10.34	10.34	0.78%	73,857
Mar 16, 2026	10.24	10.40	9.97	10.26	10.26	2.40%	73,156
Mar 13, 2026	9.76	10.15	9.71	10.02	10.02	3.19%	94,047
Mar 12, 2026	9.97	10.07	9.71	9.71	9.71	-3.77%	42,297
Mar 11, 2026	10.15	10.17	9.91	10.09	10.09	-0.59%	40,724
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