Youdao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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