Youdao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.50	20.54	19.49	20.09	20.09	4.09%	38,244
Oct 29, 2026	18.86	19.33	18.51	19.30	19.30	1.79%	11,009
Oct 28, 2026	19.13	19.15	18.47	18.96	18.96	-0.21%	9,278
Oct 27, 2026	19.14	19.25	18.52	19.00	19.00	-0.52%	12,343
Oct 26, 2026	19.15	19.32	18.61	19.10	19.10	0.47%	9,140
Oct 23, 2026	19.11	19.38	18.74	19.01	19.01	-1.76%	24,468
Oct 22, 2026	18.33	19.45	18.31	19.35	19.35	4.59%	61,783
Oct 21, 2026	18.85	19.45	18.12	18.50	18.50	-2.32%	56,158
Oct 20, 2026	18.72	19.10	18.71	18.94	18.94	1.01%	19,611
Oct 19, 2026	18.50	19.81	17.17	18.75	18.75	3.25%	75,834
Oct 16, 2026	18.21	18.68	17.95	18.16	18.16	-1.89%	10,531
Oct 15, 2026	19.34	19.40	18.12	18.51	18.51	-5.08%	36,880
Oct 14, 2026	18.12	19.50	17.94	19.50	19.50	7.62%	66,793
Oct 13, 2026	17.60	18.29	17.60	18.12	18.12	3.25%	12,500
Oct 12, 2026	17.38	18.00	17.24	17.55	17.55	0.86%	18,222
Oct 9, 2026	16.54	17.92	16.54	17.40	17.40	6.68%	41,718
Oct 8, 2026	16.38	16.86	16.25	16.31	16.31	-0.31%	31,964
Oct 7, 2026	16.59	16.91	16.25	16.36	16.36	-3.02%	31,430
Oct 6, 2026	15.81	16.92	15.81	16.87	16.87	7.93%	23,278
Oct 5, 2026	15.20	15.70	15.15	15.63	15.63	3.17%	12,197
Oct 2, 2026	15.45	15.45	15.05	15.15	15.15	-	2,451
Oct 1, 2026	16.00	16.00	14.89	15.15	15.15	-	15,273
Sep 30, 2026	14.57	15.65	14.57	15.15	15.15	3.41%	65,755
Sep 29, 2026	14.59	14.69	14.50	14.65	14.65	0.48%	18,004
Sep 28, 2026	14.75	14.86	14.44	14.58	14.58	-0.82%	22,917
Sep 25, 2026	14.66	15.15	14.50	14.70	14.70	0.96%	24,509
Sep 24, 2026	14.32	14.75	14.21	14.56	14.56	-0.41%	59,672
Sep 23, 2026	14.34	15.00	14.32	14.62	14.62	-0.81%	65,851
Sep 22, 2026	14.60	14.80	14.55	14.74	14.74	1.31%	22,881
Sep 21, 2026	14.76	14.76	14.22	14.55	14.55	-0.75%	24,754
Sep 18, 2026	14.39	14.71	14.34	14.66	14.66	2.45%	79,758
Sep 17, 2026	14.77	14.77	14.12	14.31	14.31	-2.32%	37,250
Sep 16, 2026	14.16	14.73	13.94	14.65	14.65	3.61%	60,116
Sep 15, 2026	14.48	14.96	13.98	14.14	14.14	-2.68%	47,555
Sep 14, 2026	14.38	14.68	13.29	14.53	14.53	0.83%	98,212
Sep 11, 2026	14.63	14.70	14.28	14.41	14.41	-2.77%	54,728
Sep 10, 2026	14.60	15.36	14.60	14.82	14.82	1.51%	93,888
Sep 9, 2026	14.83	14.83	14.25	14.60	14.60	-1.75%	92,020
Sep 8, 2026	14.76	15.43	14.67	14.86	14.86	0.47%	67,451
Sep 4, 2026	15.48	15.48	14.59	14.79	14.79	-5.19%	35,140
Sep 3, 2026	14.90	15.73	14.79	15.60	15.60	4.77%	85,062
Sep 2, 2026	16.28	16.40	14.54	14.89	14.89	-9.15%	111,798
Sep 1, 2026	16.34	16.95	15.60	16.39	16.39	-	286,306
Aug 31, 2026	16.90	17.07	16.27	16.39	16.39	-1.56%	77,866
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