Youdao, Inc. American Depositary Shares (NY:DAO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	8.764	8.870	8.755	8.810	24,990	-0.08(-0.90%)
Sep 15, 2025	8.830	8.985	8.720	8.890	52,714	+0.03(+0.34%)
Sep 12, 2025	8.850	8.910	8.810	8.860	12,740	-0.04(-0.45%)
Sep 11, 2025	9.000	9.000	8.690	8.900	36,155	-0.02(-0.22%)
Sep 10, 2025	9.000	9.000	8.795	8.920	64,032	-0.06(-0.67%)
Sep 09, 2025	8.630	9.000	8.630	8.980	64,761	+0.28(+3.22%)
Sep 08, 2025	8.770	8.817	8.500	8.700	57,824	-0.02(-0.23%)
Sep 05, 2025	8.440	8.780	8.440	8.720	81,610	+0.37(+4.43%)
Sep 04, 2025	8.710	8.805	8.350	8.350	54,934	-0.37(-4.24%)
Sep 03, 2025	8.450	8.800	8.300	8.720	121,774	+0.27(+3.20%)
Sep 02, 2025	8.890	8.890	8.430	8.450	47,465	-0.52(-5.80%)
Aug 29, 2025	8.980	9.140	8.830	8.970	94,103	+0.04(+0.45%)
Aug 28, 2025	8.720	8.950	8.710	8.930	56,716	+0.22(+2.53%)
Aug 27, 2025	9.080	9.080	8.700	8.710	95,412	-0.41(-4.50%)
Aug 26, 2025	8.900	9.150	8.865	9.120	74,244	+0.19(+2.13%)
Aug 25, 2025	9.090	9.090	8.750	8.930	174,005	-0.15(-1.65%)
Aug 22, 2025	9.200	9.300	9.050	9.080	122,628	-0.10(-1.09%)
Aug 21, 2025	9.150	9.300	8.930	9.180	76,749	+0.03(+0.33%)
Aug 20, 2025	9.130	9.240	9.000	9.150	88,002	+0.05(+0.55%)
Aug 19, 2025	9.200	9.495	9.100	9.100	72,255	-0.25(-2.67%)
Aug 18, 2025	9.940	10.00	9.300	9.350	170,261	-0.70(-6.97%)
Aug 15, 2025	9.790	10.60	9.610	10.05	167,799	+0.29(+2.97%)
Aug 14, 2025	8.880	9.800	8.810	9.760	511,841	+0.88(+9.91%)
Aug 13, 2025	8.830	8.880	8.830	8.880	127,854	+0.00(+0.00%)
Aug 12, 2025	8.800	8.880	8.780	8.880	107,752	+0.09(+1.02%)
Aug 11, 2025	8.780	8.800	8.600	8.790	77,762	+0.01(+0.11%)
Aug 08, 2025	8.790	8.800	8.780	8.780	49,654	+0.03(+0.34%)
Aug 07, 2025	8.810	8.810	8.700	8.750	14,621	-0.05(-0.57%)
Aug 06, 2025	8.790	8.800	8.760	8.800	37,753	-0.01(-0.11%)
Aug 05, 2025	8.800	8.829	8.780	8.810	90,370	-0.06(-0.68%)
Aug 04, 2025	8.720	8.880	8.670	8.870	324,639	+0.17(+1.95%)
Aug 01, 2025	8.600	8.740	8.600	8.700	51,858	+0.00(+0.00%)
Jul 31, 2025	8.730	8.830	8.615	8.700	101,830	+0.05(+0.58%)
Jul 30, 2025	8.810	8.880	8.610	8.650	46,493	-0.17(-1.93%)
Jul 29, 2025	8.680	8.880	8.680	8.820	56,194	+0.11(+1.26%)
Jul 28, 2025	8.690	8.844	8.550	8.710	48,324	-0.01(-0.11%)
Jul 25, 2025	8.740	8.740	8.660	8.720	7,943	-0.03(-0.34%)
Jul 24, 2025	8.790	8.800	8.570	8.750	44,035	+0.00(+0.00%)
Jul 23, 2025	8.870	8.870	8.710	8.750	24,687	-0.06(-0.68%)
Jul 22, 2025	8.880	8.880	8.770	8.810	94,492	-0.06(-0.68%)
Jul 21, 2025	8.820	8.880	8.812	8.870	47,777	+0.08(+0.91%)
Jul 18, 2025	8.880	8.880	8.760	8.790	58,679	-0.07(-0.79%)
Jul 17, 2025	8.820	8.880	8.740	8.860	48,903	+0.00(+0.00%)
Jul 16, 2025	8.850	8.860	8.820	8.860	43,392	-0.02(-0.23%)
Jul 15, 2025	8.880	8.880	8.700	8.880	103,725	+0.05(+0.57%)
Jul 14, 2025	8.820	8.860	8.680	8.830	28,663	+0.06(+0.68%)
Jul 11, 2025	8.810	8.850	8.560	8.770	38,593	-0.05(-0.57%)
Jul 10, 2025	8.860	8.880	8.760	8.820	47,110	-0.04(-0.45%)
Jul 09, 2025	8.760	8.860	8.700	8.860	23,987	+0.07(+0.80%)
Jul 08, 2025	8.780	8.860	8.730	8.790	70,158	+0.08(+0.92%)
Jul 07, 2025	8.570	8.790	8.500	8.710	39,200	+0.12(+1.40%)
Jul 03, 2025	8.430	8.720	8.335	8.590	43,009	+0.19(+2.26%)
Jul 02, 2025	8.560	8.560	8.364	8.400	21,295	-0.21(-2.44%)