Youdao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	16.29	16.98	16.28	16.65	16.65	1.28%	65,363
Aug 27, 2026	16.75	16.96	16.20	16.44	16.44	-2.08%	57,361
Aug 26, 2026	16.48	16.84	16.21	16.79	16.79	2.88%	55,743
Aug 25, 2026	16.77	17.07	16.16	16.32	16.32	-2.39%	83,323
Aug 24, 2026	18.30	18.30	16.60	16.72	16.72	-8.83%	101,478
Aug 21, 2026	16.88	18.63	16.63	18.34	18.34	8.78%	111,377
Aug 20, 2026	16.85	17.00	16.46	16.86	16.86	1.26%	66,022
Aug 19, 2026	16.82	17.58	16.14	16.65	16.65	-2.12%	113,184
Aug 18, 2026	16.46	17.62	16.12	17.01	17.01	4.42%	64,366
Aug 17, 2026	17.68	17.68	15.99	16.29	16.29	-9.25%	125,308
Aug 14, 2026	17.29	18.28	17.06	17.95	17.95	2.81%	72,660
Aug 13, 2026	18.39	18.85	17.16	17.46	17.46	-5.37%	62,096
Aug 12, 2026	18.34	18.94	18.29	18.45	18.45	0.49%	39,156
Aug 11, 2026	18.20	18.44	17.60	18.36	18.36	1.32%	28,137
Aug 10, 2026	18.47	18.50	17.70	18.12	18.12	-0.11%	36,184
Aug 7, 2026	17.79	18.46	17.60	18.14	18.14	3.42%	22,030
Aug 6, 2026	16.99	17.69	16.99	17.54	17.54	1.74%	21,042
Aug 5, 2026	16.73	17.60	16.19	17.24	17.24	3.11%	46,760
Aug 4, 2026	16.13	16.92	16.13	16.72	16.72	2.77%	39,749
Aug 3, 2026	17.00	17.00	15.20	16.27	16.27	-3.15%	130,958
Jul 31, 2026	16.10	17.27	15.96	16.80	16.80	2.63%	75,597
Jul 30, 2026	15.85	16.49	15.31	16.37	16.37	4.47%	62,904
Jul 29, 2026	16.00	16.12	15.59	15.67	15.67	-1.94%	55,309
Jul 28, 2026	16.10	16.10	15.78	15.98	15.98	0.76%	49,618
Jul 27, 2026	15.51	16.00	15.50	15.86	15.86	3.26%	33,941
Jul 24, 2026	14.91	15.74	14.52	15.36	15.36	4.85%	45,406
Jul 23, 2026	14.82	15.14	14.43	14.65	14.65	-0.48%	32,009
Jul 22, 2026	14.92	15.65	14.67	14.72	14.72	-2.39%	20,823
Jul 21, 2026	15.40	15.65	14.75	15.08	15.08	-1.89%	25,459
Jul 20, 2026	14.60	15.65	14.60	15.37	15.37	5.64%	43,334
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