Youdao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	10.58	11.17	10.32	10.95	10.95	4.58%	49,963
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%	56,699
Apr 17, 2026	10.77	11.24	10.63	10.71	10.71	0.47%	81,384
Apr 16, 2026	9.65	10.98	9.65	10.66	10.66	9.90%	75,815
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%	67,530
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%	79,091
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%	65,324
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%	78,859
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%	73,149
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