Youdao Inc ADR (NY: DAO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	4.080	4.270	3.950	4.160	294,085	+0.12(+2.97%)
Nov 29, 2023	4.120	4.200	4.010	4.040	119,637	-0.04(-0.98%)
Nov 28, 2023	4.130	4.160	3.980	4.080	128,463	-0.04(-0.97%)
Nov 27, 2023	4.030	4.190	3.990	4.120	170,970	+0.04(+0.98%)
Nov 24, 2023	4.090	4.165	3.990	4.080	75,484	+0.02(+0.49%)
Nov 22, 2023	4.040	4.150	4.000	4.060	68,504	+0.00(+0.00%)
Nov 21, 2023	3.960	4.220	3.930	4.060	109,353	+0.06(+1.50%)
Nov 20, 2023	4.120	4.235	4.000	4.000	259,924	+0.00(+0.00%)
Nov 17, 2023	3.950	4.120	3.930	4.000	65,125	+0.00(+0.00%)
Nov 16, 2023	4.400	4.400	3.914	4.000	170,533	-0.36(-8.26%)
Nov 15, 2023	4.260	4.460	4.229	4.360	113,859	+0.12(+2.83%)
Nov 14, 2023	4.400	4.400	4.210	4.240	57,793	-0.07(-1.62%)
Nov 13, 2023	4.330	4.420	4.260	4.310	67,928	+0.02(+0.47%)
Nov 10, 2023	4.080	4.320	4.080	4.290	41,653	+0.16(+3.87%)
Nov 09, 2023	4.310	4.350	4.100	4.130	74,915	-0.15(-3.50%)
Nov 08, 2023	4.310	4.330	4.190	4.280	35,399	-0.12(-2.73%)
Nov 07, 2023	4.340	4.450	4.270	4.400	52,864	-0.01(-0.23%)
Nov 06, 2023	4.370	4.430	4.330	4.410	37,690	+0.06(+1.38%)
Nov 03, 2023	4.290	4.450	4.250	4.350	116,361	+0.12(+2.84%)
Nov 02, 2023	4.140	4.340	4.140	4.230	105,644	+0.10(+2.42%)
Nov 01, 2023	4.100	4.200	4.020	4.130	87,812	-0.04(-0.96%)
Oct 31, 2023	4.140	4.250	4.100	4.170	82,587	-0.01(-0.24%)
Oct 30, 2023	4.010	4.240	4.010	4.180	97,855	+0.20(+5.03%)
Oct 27, 2023	4.070	4.100	3.940	3.980	73,550	-0.06(-1.49%)
Oct 26, 2023	4.030	4.205	4.010	4.040	96,688	-0.02(-0.49%)
Oct 25, 2023	4.040	4.210	4.040	4.060	90,455	-0.08(-1.93%)
Oct 24, 2023	4.010	4.300	4.010	4.140	106,009	+0.14(+3.50%)
Oct 23, 2023	3.810	4.178	3.760	4.000	131,220	+0.21(+5.54%)
Oct 20, 2023	3.870	4.040	3.730	3.790	195,506	-0.20(-5.01%)
Oct 19, 2023	4.210	4.240	3.960	3.990	107,155	-0.27(-6.34%)
Oct 18, 2023	4.190	4.350	4.190	4.260	109,473	+0.01(+0.24%)
Oct 17, 2023	4.130	4.390	4.130	4.250	147,528	+0.06(+1.43%)
Oct 16, 2023	3.950	4.268	3.900	4.190	168,799	+0.25(+6.35%)
Oct 13, 2023	3.980	4.045	3.920	3.940	76,952	-0.14(-3.43%)
Oct 12, 2023	4.310	4.310	4.050	4.080	187,695	-0.27(-6.21%)
Oct 11, 2023	4.500	4.500	4.200	4.350	165,597	-0.05(-1.14%)
Oct 10, 2023	4.150	4.490	4.150	4.400	251,675	+0.28(+6.80%)
Oct 09, 2023	4.050	4.180	4.040	4.120	82,299	+0.03(+0.73%)
Oct 06, 2023	3.980	4.215	3.980	4.090	132,781	+0.08(+2.00%)
Oct 05, 2023	4.060	4.071	3.950	4.010	74,414	-0.04(-0.99%)
Oct 04, 2023	3.820	4.070	3.820	4.050	79,294	+0.20(+5.19%)
Oct 03, 2023	3.970	4.070	3.810	3.850	95,194	-0.23(-5.64%)
Oct 02, 2023	3.970	4.151	3.960	4.080	75,780	+0.06(+1.49%)
Sep 29, 2023	4.170	4.180	3.930	4.020	151,740	-0.02(-0.50%)
Sep 28, 2023	3.930	4.130	3.904	4.040	144,892	-0.03(-0.74%)
Sep 27, 2023	3.750	4.070	3.750	4.070	158,596	+0.32(+8.53%)
Sep 26, 2023	3.670	3.890	3.670	3.750	90,206	+0.04(+1.08%)
Sep 25, 2023	3.580	3.830	3.680	3.710	84,244	+0.06(+1.64%)
Sep 22, 2023	3.730	3.787	3.600	3.650	95,594	+0.08(+2.24%)
Sep 21, 2023	3.490	3.680	3.380	3.570	246,326	+0.02(+0.56%)
Sep 20, 2023	3.660	3.730	3.550	3.550	149,748	-0.14(-3.79%)
Sep 19, 2023	3.700	3.810	3.600	3.690	161,285	-0.05(-1.34%)
Sep 18, 2023	3.850	3.990	3.720	3.740	128,928	-0.10(-2.60%)
Sep 15, 2023	4.200	4.270	3.830	3.840	243,675	-0.40(-9.43%)
Sep 14, 2023	4.140	4.400	4.140	4.240	237,885	+0.10(+2.42%)
Sep 13, 2023	3.950	4.230	3.950	4.140	404,797	+0.13(+3.24%)
Sep 12, 2023	3.940	4.010	3.870	4.010	148,174	+0.02(+0.50%)
Sep 11, 2023	4.100	4.130	3.980	3.990	141,070	-0.07(-1.72%)
Sep 08, 2023	4.050	4.170	3.940	4.060	132,321	+0.01(+0.25%)
Sep 07, 2023	4.040	4.170	3.950	4.050	203,840	-0.18(-4.26%)
Sep 06, 2023	4.290	4.440	4.170	4.230	1,993,577	-0.09(-2.08%)
Sep 05, 2023	4.070	4.330	4.050	4.320	174,423	+0.20(+4.85%)