Youdao Inc ADR (NY: DAO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	4.180	4.864	4.090	4.780	317,605	+0.70(+17.16%)
Nov 29, 2022	4.050	4.220	4.010	4.080	355,597	+0.10(+2.51%)
Nov 28, 2022	3.690	4.020	3.690	3.980	153,301	+0.27(+7.28%)
Nov 25, 2022	3.720	3.830	3.710	3.710	80,082	-0.12(-3.13%)
Nov 23, 2022	3.650	3.840	3.640	3.830	184,238	+0.24(+6.69%)
Nov 22, 2022	3.710	3.798	3.560	3.590	118,218	-0.20(-5.28%)
Nov 21, 2022	3.650	3.850	3.600	3.790	191,294	+0.11(+2.99%)
Nov 18, 2022	3.930	4.000	3.610	3.680	288,890	-0.28(-7.07%)
Nov 17, 2022	4.040	4.175	3.691	3.960	650,027	+0.10(+2.59%)
Nov 16, 2022	4.210	4.275	3.810	3.860	292,260	-0.38(-8.96%)
Nov 15, 2022	3.600	4.250	3.600	4.240	818,779	+0.86(+25.44%)
Nov 14, 2022	3.240	3.600	3.240	3.380	447,841	+0.23(+7.30%)
Nov 11, 2022	3.320	3.460	3.150	3.150	271,418	+0.00(+0.00%)
Nov 10, 2022	3.180	3.285	3.150	3.150	118,180	+0.12(+3.96%)
Nov 09, 2022	3.280	3.320	3.030	3.030	284,864	-0.28(-8.46%)
Nov 08, 2022	3.420	3.470	3.300	3.310	107,485	-0.11(-3.22%)
Nov 07, 2022	3.340	3.533	3.340	3.420	209,825	+0.16(+4.91%)
Nov 04, 2022	3.590	3.630	3.120	3.260	343,019	-0.13(-3.83%)
Nov 03, 2022	3.360	3.600	3.360	3.390	311,969	-0.05(-1.45%)
Nov 02, 2022	3.470	3.600	3.390	3.440	156,405	-0.02(-0.58%)
Nov 01, 2022	3.510	3.720	3.445	3.460	196,256	+0.07(+2.06%)
Oct 31, 2022	3.360	3.505	3.360	3.390	108,906	-0.09(-2.59%)
Oct 28, 2022	3.450	3.670	3.360	3.480	176,051	+0.03(+0.87%)
Oct 27, 2022	3.610	3.797	3.450	3.450	84,328	-0.24(-6.50%)
Oct 26, 2022	3.560	3.815	3.560	3.690	176,052	+0.04(+1.10%)
Oct 25, 2022	3.620	3.790	3.620	3.650	92,718	+0.01(+0.27%)
Oct 24, 2022	3.930	3.930	3.560	3.640	329,663	-0.61(-14.35%)
Oct 21, 2022	4.350	4.400	4.160	4.250	72,201	-0.11(-2.52%)
Oct 20, 2022	4.130	4.500	4.130	4.360	78,966	+0.20(+4.81%)
Oct 19, 2022	4.230	4.300	4.100	4.160	30,663	-0.19(-4.37%)
Oct 18, 2022	4.380	4.480	4.220	4.350	37,834	+0.02(+0.46%)
Oct 17, 2022	4.210	4.500	4.200	4.330	69,857	+0.30(+7.44%)
Oct 14, 2022	4.280	4.280	3.960	4.030	37,981	-0.23(-5.40%)
Oct 13, 2022	3.800	4.500	3.750	4.260	229,909	+0.39(+10.08%)
Oct 12, 2022	3.880	3.990	3.810	3.870	84,953	-0.02(-0.51%)
Oct 11, 2022	4.010	4.080	3.860	3.890	100,947	-0.13(-3.23%)
Oct 10, 2022	4.180	4.285	4.000	4.020	81,858	-0.22(-5.19%)
Oct 07, 2022	4.180	4.530	4.160	4.240	133,657	-0.03(-0.70%)
Oct 06, 2022	4.660	4.780	4.270	4.270	81,872	-0.44(-9.34%)
Oct 05, 2022	4.690	4.790	4.530	4.710	79,982	+0.03(+0.64%)
Oct 04, 2022	4.590	4.835	4.480	4.680	152,009	+0.28(+6.36%)
Oct 03, 2022	4.000	4.645	3.960	4.400	162,229	+0.47(+11.96%)
Sep 30, 2022	4.200	4.305	3.930	3.930	115,978	-0.19(-4.61%)
Sep 29, 2022	4.430	4.450	4.100	4.120	93,175	-0.36(-8.04%)
Sep 28, 2022	4.450	4.690	4.440	4.480	127,563	-0.11(-2.40%)
Sep 27, 2022	4.680	4.850	4.510	4.590	93,473	+0.04(+0.88%)
Sep 26, 2022	4.420	4.670	4.380	4.550	119,652	+0.29(+6.81%)
Sep 23, 2022	4.190	4.270	4.050	4.260	68,142	-0.02(-0.47%)
Sep 22, 2022	4.500	4.550	4.190	4.280	129,891	-0.20(-4.46%)
Sep 21, 2022	4.910	4.910	4.434	4.480	115,861	-0.42(-8.57%)
Sep 20, 2022	4.830	4.950	4.800	4.900	48,114	+0.04(+0.82%)
Sep 19, 2022	4.870	5.080	4.810	4.860	67,294	-0.19(-3.76%)
Sep 16, 2022	5.440	5.710	4.965	5.050	150,870	-0.61(-10.78%)
Sep 15, 2022	5.570	5.880	5.514	5.660	52,431	+0.10(+1.80%)
Sep 14, 2022	5.470	5.670	5.380	5.560	97,455	+0.03(+0.54%)
Sep 13, 2022	5.410	5.590	5.410	5.530	52,709	-0.16(-2.81%)
Sep 12, 2022	5.510	5.850	5.510	5.690	99,026	+0.25(+4.60%)
Sep 09, 2022	5.500	5.730	5.390	5.440	87,969	+0.27(+5.22%)
Sep 08, 2022	5.150	5.407	5.070	5.170	98,014	-0.15(-2.82%)
Sep 07, 2022	5.290	5.449	5.130	5.320	48,796	+0.17(+3.30%)
Sep 06, 2022	5.590	5.646	5.109	5.150	83,047	-0.42(-7.54%)
Sep 02, 2022	5.250	5.640	5.210	5.570	68,658	+0.31(+5.89%)