Youdao Inc ADR (NY: DAO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	4.460	4.500	4.020	4.150	299,812	+0.17(+4.27%)
Sep 27, 2024	3.650	3.980	3.580	3.980	338,523	+0.48(+13.71%)
Sep 26, 2024	3.450	3.680	3.430	3.500	255,833	+0.27(+8.36%)
Sep 25, 2024	3.270	3.290	3.150	3.230	41,356	-0.02(-0.62%)
Sep 24, 2024	3.250	3.340	3.180	3.250	160,665	+0.12(+3.83%)
Sep 23, 2024	3.050	3.250	3.050	3.130	92,378	+0.11(+3.64%)
Sep 20, 2024	3.120	3.175	3.000	3.020	159,864	-0.13(-4.13%)
Sep 19, 2024	3.140	3.240	3.125	3.150	66,969	+0.01(+0.32%)
Sep 18, 2024	3.190	3.220	3.110	3.140	9,854	-0.08(-2.48%)
Sep 17, 2024	3.000	3.350	3.000	3.220	54,940	+0.21(+6.98%)
Sep 16, 2024	3.030	3.070	3.000	3.010	35,514	-0.04(-1.31%)
Sep 13, 2024	3.120	3.170	3.025	3.050	40,147	-0.05(-1.61%)
Sep 12, 2024	3.260	3.260	3.080	3.100	32,779	-0.13(-4.02%)
Sep 11, 2024	3.210	3.350	3.195	3.230	32,456	-0.01(-0.31%)
Sep 10, 2024	3.230	3.300	3.200	3.240	14,561	-0.02(-0.61%)
Sep 09, 2024	3.360	3.360	3.230	3.260	30,282	-0.11(-3.26%)
Sep 06, 2024	3.120	3.450	3.120	3.370	104,970	+0.32(+10.49%)
Sep 05, 2024	3.150	3.180	3.040	3.050	26,276	-0.08(-2.56%)
Sep 04, 2024	3.150	3.150	3.100	3.130	9,161	+0.00(+0.00%)
Sep 03, 2024	3.240	3.290	3.110	3.130	46,441	-0.17(-5.15%)
Aug 30, 2024	3.220	3.360	3.220	3.300	52,842	+0.09(+2.80%)
Aug 29, 2024	3.210	3.310	3.070	3.210	74,691	+0.05(+1.58%)
Aug 28, 2024	3.300	3.360	3.150	3.160	75,338	-0.10(-3.22%)
Aug 27, 2024	3.155	3.290	3.155	3.265	77,578	+0.04(+1.40%)
Aug 26, 2024	3.390	3.390	3.030	3.220	159,676	-0.22(-6.40%)
Aug 23, 2024	3.290	3.540	3.190	3.440	55,075	+0.09(+2.69%)
Aug 22, 2024	3.500	3.740	3.100	3.350	82,457	-0.33(-8.97%)
Aug 21, 2024	3.510	3.680	3.500	3.680	71,349	+0.21(+6.05%)
Aug 20, 2024	3.490	3.520	3.382	3.470	33,570	+0.00(+0.00%)
Aug 19, 2024	3.400	3.520	3.390	3.470	69,673	+0.06(+1.76%)
Aug 16, 2024	3.390	3.530	3.390	3.410	45,267	+0.00(+0.00%)
Aug 15, 2024	3.380	3.500	3.205	3.410	66,679	-0.04(-1.16%)
Aug 14, 2024	3.400	3.540	3.360	3.450	52,421	+0.09(+2.68%)
Aug 13, 2024	3.370	3.460	3.320	3.360	16,595	-0.04(-1.18%)
Aug 12, 2024	3.400	3.470	3.390	3.400	13,707	-0.03(-0.87%)
Aug 09, 2024	3.360	3.530	3.350	3.430	16,372	+0.00(+0.00%)
Aug 08, 2024	3.590	3.590	3.390	3.430	29,130	-0.10(-2.83%)
Aug 07, 2024	3.750	3.750	3.520	3.530	58,240	-0.16(-4.34%)
Aug 06, 2024	3.570	3.820	3.570	3.690	118,913	+0.12(+3.36%)
Aug 05, 2024	3.230	3.630	3.170	3.570	112,159	+0.22(+6.57%)
Aug 02, 2024	3.040	3.490	3.000	3.350	165,179	+0.30(+9.84%)
Aug 01, 2024	3.130	3.130	3.015	3.050	160,304	-0.05(-1.61%)
Jul 31, 2024	3.330	3.330	3.040	3.100	260,901	-0.17(-5.20%)
Jul 30, 2024	3.470	3.470	2.860	3.270	250,420	-0.19(-5.49%)
Jul 29, 2024	3.490	3.545	3.430	3.460	58,763	-0.01(-0.29%)
Jul 26, 2024	3.580	3.630	3.380	3.470	113,894	-0.12(-3.34%)
Jul 25, 2024	3.590	3.730	3.590	3.590	61,922	+0.02(+0.56%)
Jul 24, 2024	3.600	3.620	3.560	3.570	18,592	-0.03(-0.83%)
Jul 23, 2024	3.650	3.660	3.570	3.600	15,029	-0.03(-0.83%)
Jul 22, 2024	3.610	3.740	3.570	3.630	60,383	+0.06(+1.68%)
Jul 19, 2024	3.600	3.720	3.520	3.570	34,861	-0.02(-0.56%)
Jul 18, 2024	3.620	3.690	3.590	3.590	45,161	-0.09(-2.45%)
Jul 17, 2024	3.650	3.750	3.550	3.680	66,920	+0.03(+0.82%)
Jul 16, 2024	3.700	3.773	3.620	3.650	30,446	-0.08(-2.14%)
Jul 15, 2024	3.760	3.820	3.660	3.730	52,162	+0.01(+0.27%)
Jul 12, 2024	3.720	3.750	3.700	3.720	17,256	+0.05(+1.36%)
Jul 11, 2024	3.650	3.810	3.650	3.670	91,953	+0.07(+1.94%)
Jul 10, 2024	3.650	3.660	3.580	3.600	50,300	-0.05(-1.37%)
Jul 09, 2024	3.700	3.740	3.630	3.650	96,878	-0.08(-2.14%)
Jul 08, 2024	3.830	3.850	3.700	3.730	19,069	-0.07(-1.84%)
Jul 05, 2024	3.780	3.870	3.780	3.800	53,065	-0.03(-0.78%)
Jul 03, 2024	3.670	3.900	3.670	3.830	69,498	+0.17(+4.64%)
Jul 02, 2024	3.820	3.820	3.630	3.660	51,669	-0.16(-4.19%)