Youdao Inc ADR (NY: DAO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	5.070	5.169	4.850	4.920	252,818	-0.35(-6.64%)
Jun 29, 2022	5.430	5.460	5.080	5.270	195,881	-0.27(-4.87%)
Jun 28, 2022	5.680	5.960	5.540	5.540	189,200	-0.14(-2.46%)
Jun 27, 2022	5.550	5.800	5.370	5.680	192,758	+0.32(+5.97%)
Jun 24, 2022	5.620	5.870	5.350	5.360	260,049	-0.07(-1.29%)
Jun 23, 2022	5.530	5.820	5.260	5.430	241,509	-0.02(-0.37%)
Jun 22, 2022	5.660	5.961	5.390	5.450	251,648	-0.52(-8.71%)
Jun 21, 2022	6.180	6.270	5.500	5.970	398,442	-0.09(-1.49%)
Jun 17, 2022	5.930	6.140	5.730	6.060	293,814	+0.44(+7.83%)
Jun 16, 2022	5.440	6.300	5.261	5.620	476,292	-0.01(-0.18%)
Jun 15, 2022	5.700	5.780	5.340	5.630	309,976	-0.05(-0.88%)
Jun 14, 2022	4.920	5.810	4.800	5.680	750,301	+0.95(+20.08%)
Jun 13, 2022	4.640	4.960	4.530	4.730	480,470	-0.02(-0.42%)
Jun 10, 2022	5.740	5.830	4.545	4.750	3,739,093	-0.80(-14.41%)
Jun 09, 2022	6.270	6.540	5.525	5.550	622,331	-1.21(-17.90%)
Jun 08, 2022	5.370	7.250	5.370	6.760	1,329,159	+1.56(+30.00%)
Jun 07, 2022	4.810	5.200	4.700	5.200	285,671	+0.43(+9.01%)
Jun 06, 2022	5.030	5.330	4.660	4.770	356,669	+0.09(+1.92%)
Jun 03, 2022	5.140	5.140	4.630	4.680	147,012	-0.43(-8.41%)
Jun 02, 2022	4.820	5.460	4.800	5.110	262,152	+0.37(+7.81%)
Jun 01, 2022	5.290	5.605	4.690	4.740	178,213	-0.42(-8.14%)
May 31, 2022	5.160	5.280	4.940	5.160	359,401	+0.34(+7.05%)
May 27, 2022	4.670	4.970	4.400	4.820	248,139	+0.16(+3.43%)
May 26, 2022	4.520	4.950	4.520	4.660	246,486	+0.23(+5.19%)
May 25, 2022	4.550	4.659	4.380	4.430	206,889	-0.09(-1.99%)
May 24, 2022	5.520	5.850	4.510	4.520	268,716	-1.00(-18.12%)
May 23, 2022	5.690	5.690	5.370	5.520	102,611	-0.11(-1.95%)
May 20, 2022	6.240	6.350	5.510	5.630	110,990	-0.35(-5.85%)
May 19, 2022	6.290	6.580	5.920	5.980	131,064	-0.32(-5.08%)
May 18, 2022	5.330	6.420	5.330	6.300	303,327	+0.74(+13.31%)
May 17, 2022	5.320	5.710	5.300	5.560	144,826	+0.63(+12.78%)
May 16, 2022	5.050	5.356	4.905	4.930	182,501	-0.20(-3.90%)
May 13, 2022	4.630	5.170	4.580	5.130	133,126	+0.65(+14.51%)
May 12, 2022	4.510	4.800	4.310	4.480	135,234	-0.02(-0.44%)
May 11, 2022	5.100	5.240	4.500	4.500	189,219	-0.49(-9.82%)
May 10, 2022	5.290	5.450	4.920	4.990	130,005	-0.17(-3.29%)
May 09, 2022	5.850	5.980	5.140	5.160	116,667	-0.82(-13.71%)
May 06, 2022	6.360	6.470	5.980	5.980	76,011	-0.60(-9.12%)
May 05, 2022	6.890	7.010	6.460	6.580	92,283	-0.67(-9.24%)
May 04, 2022	6.980	7.290	6.910	7.250	75,285	+0.05(+0.69%)
May 03, 2022	7.600	7.880	7.160	7.200	95,596	-0.33(-4.38%)
May 02, 2022	6.980	7.660	6.980	7.530	104,047	+0.33(+4.58%)
Apr 29, 2022	7.200	7.660	7.120	7.200	243,152	+0.68(+10.43%)
Apr 28, 2022	6.450	6.710	6.360	6.520	82,317	+0.05(+0.77%)
Apr 27, 2022	6.080	6.480	5.970	6.470	150,478	+0.53(+8.92%)
Apr 26, 2022	6.370	6.415	5.940	5.940	82,929	-0.46(-7.19%)
Apr 25, 2022	5.810	6.480	5.800	6.400	108,250	+0.28(+4.58%)
Apr 22, 2022	6.460	6.870	6.120	6.120	116,691	-0.28(-4.38%)
Apr 21, 2022	6.730	6.940	6.340	6.400	121,061	-0.33(-4.90%)
Apr 20, 2022	7.090	7.095	6.620	6.730	226,274	-0.38(-5.34%)
Apr 19, 2022	6.490	7.285	6.460	7.110	150,061	+0.50(+7.56%)
Apr 18, 2022	6.700	6.700	6.360	6.610	126,059	-0.19(-2.79%)
Apr 14, 2022	7.150	7.150	6.670	6.800	92,005	-0.37(-5.16%)
Apr 13, 2022	6.990	7.245	6.930	7.170	136,862	+0.24(+3.46%)
Apr 12, 2022	7.180	7.310	6.840	6.930	93,842	-0.09(-1.28%)
Apr 11, 2022	7.410	7.470	7.000	7.020	95,990	-0.61(-7.99%)
Apr 08, 2022	7.520	8.040	7.520	7.630	103,928	+0.07(+0.93%)
Apr 07, 2022	7.750	7.920	7.440	7.560	75,430	-0.34(-4.30%)
Apr 06, 2022	7.790	8.120	7.500	7.900	81,980	-0.08(-1.00%)
Apr 05, 2022	8.410	8.530	7.975	7.980	87,826	-0.52(-6.12%)
Apr 04, 2022	8.420	8.800	8.070	8.500	215,498	+0.73(+9.40%)