Gaotu Techedu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	1.69	1.85	1.69	1.85	-	8.82%	354,133
Jul 29, 2026	1.60	1.74	1.60	1.70	1.70	5.59%	254,206
Jul 28, 2026	1.55	1.63	1.55	1.61	1.61	2.55%	344,993
Jul 27, 2026	1.56	1.60	1.56	1.57	1.57	0.64%	199,286
Jul 24, 2026	1.55	1.63	1.46	1.56	1.56	-2.50%	271,579
Jul 23, 2026	1.64	1.67	1.59	1.60	1.60	-3.61%	500,667
Jul 22, 2026	1.68	1.70	1.65	1.66	1.66	-1.19%	267,870
Jul 21, 2026	1.69	1.72	1.68	1.68	1.68	-1.18%	370,206
Jul 20, 2026	1.72	1.74	1.69	1.70	1.70	-0.58%	304,860
Jul 17, 2026	1.73	1.75	1.70	1.71	1.71	-2.29%	234,697
Jul 16, 2026	1.80	1.81	1.75	1.75	1.75	-2.78%	298,357
Jul 15, 2026	1.83	1.85	1.80	1.80	1.80	-0.55%	144,937
Jul 14, 2026	1.84	1.86	1.81	1.81	1.81	-1.09%	110,109
Jul 13, 2026	1.80	1.87	1.79	1.83	1.83	-1.08%	327,796
Jul 10, 2026	1.85	1.87	1.83	1.85	1.85	0.54%	236,287
Jul 9, 2026	1.84	1.86	1.82	1.84	1.84	0.55%	344,227
Jul 8, 2026	1.78	1.84	1.76	1.83	1.83	3.98%	364,532
Jul 7, 2026	1.74	1.78	1.74	1.76	1.76	1.15%	161,472
Jul 6, 2026	1.74	1.79	1.74	1.74	1.74	-0.57%	312,318
Jul 2, 2026	1.76	1.80	1.74	1.75	1.75	-1.13%	299,355
Jul 1, 2026	1.67	1.82	1.66	1.77	1.77	6.63%	591,650
Jun 30, 2026	1.69	1.75	1.66	1.66	1.66	-4.05%	350,813
Jun 29, 2026	1.73	1.77	1.71	1.73	1.73	-0.57%	357,129
Jun 26, 2026	1.71	1.78	1.67	1.74	1.74	-	332,053
Jun 25, 2026	1.77	1.78	1.71	1.74	1.74	-1.14%	561,498
Jun 24, 2026	1.69	1.77	1.67	1.76	1.76	2.92%	536,979
Jun 23, 2026	1.65	1.73	1.64	1.71	1.71	1.18%	456,164
Jun 22, 2026	1.69	1.71	1.67	1.69	1.69	2.42%	505,952
Jun 18, 2026	1.64	1.72	1.63	1.65	1.65	1.23%	1,203,391
Jun 17, 2026	1.52	1.68	1.52	1.63	1.63	4.49%	957,290
Jun 16, 2026	1.49	1.60	1.46	1.56	1.56	4.70%	829,026
Jun 15, 2026	1.50	1.56	1.49	1.49	1.49	-1.97%	553,254
Jun 12, 2026	1.59	1.64	1.52	1.52	1.52	3.40%	1,071,995
Jun 11, 2026	1.46	1.50	1.43	1.47	1.47	1.38%	1,024,225
Jun 10, 2026	1.43	1.50	1.43	1.45	1.45	2.11%	621,340
Jun 9, 2026	1.54	1.54	1.40	1.42	1.42	-5.96%	942,314
Jun 8, 2026	1.61	1.61	1.51	1.51	1.51	-4.43%	615,687
Jun 5, 2026	1.69	1.71	1.56	1.58	1.58	-5.95%	770,988
Jun 4, 2026	1.67	1.72	1.66	1.68	1.68	0.60%	437,629
Jun 3, 2026	1.71	1.71	1.63	1.67	1.67	-3.47%	707,813
Jun 2, 2026	1.82	1.88	1.73	1.73	1.73	-10.36%	783,462
Jun 1, 2026	1.79	1.94	1.76	1.93	1.93	8.43%	785,393
May 29, 2026	1.76	1.82	1.76	1.78	1.78	-1.66%	325,153
May 28, 2026	1.75	1.82	1.74	1.81	1.81	2.84%	341,010
May 27, 2026	1.73	1.83	1.70	1.76	1.76	1.15%	576,826
May 26, 2026	1.76	1.85	1.73	1.74	1.74	0.58%	650,891
May 22, 2026	1.77	1.77	1.65	1.73	1.73	-4.42%	2,227,100
May 21, 2026	1.88	1.88	1.81	1.81	1.81	-4.23%	434,100
May 20, 2026	1.91	1.91	1.87	1.89	1.89	-0.53%	234,365
May 19, 2026	1.90	1.94	1.89	1.90	1.90	0.53%	232,759