Youdao Inc ADR (NY: DAO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.330	5.498	4.920	4.940	522,506	-0.37(-6.97%)
Jul 28, 2023	4.700	5.380	4.690	5.310	555,645	+0.73(+15.94%)
Jul 27, 2023	4.820	4.840	4.460	4.580	168,789	-0.18(-3.78%)
Jul 26, 2023	4.650	4.760	4.544	4.760	310,822	+0.26(+5.78%)
Jul 25, 2023	4.670	4.720	4.470	4.500	586,520	+0.00(+0.00%)
Jul 24, 2023	4.320	4.700	4.300	4.500	595,337	+0.13(+2.97%)
Jul 21, 2023	4.560	4.560	4.320	4.370	115,244	-0.10(-2.24%)
Jul 20, 2023	4.540	4.593	4.450	4.470	100,944	-0.07(-1.54%)
Jul 19, 2023	4.620	4.700	4.480	4.540	155,195	-0.06(-1.30%)
Jul 18, 2023	4.600	4.693	4.550	4.600	360,521	-0.04(-0.86%)
Jul 17, 2023	4.800	4.800	4.610	4.640	106,051	-0.16(-3.33%)
Jul 14, 2023	4.850	4.860	4.610	4.800	121,197	+0.03(+0.63%)
Jul 13, 2023	4.790	4.850	4.750	4.770	292,430	-0.01(-0.21%)
Jul 12, 2023	4.740	4.830	4.680	4.780	128,519	+0.13(+2.80%)
Jul 11, 2023	4.670	4.798	4.600	4.650	64,782	-0.01(-0.21%)
Jul 10, 2023	4.710	4.830	4.616	4.660	53,165	-0.01(-0.21%)
Jul 07, 2023	4.830	5.130	4.640	4.670	251,323	-0.12(-2.51%)
Jul 06, 2023	4.830	4.960	4.760	4.790	113,750	-0.21(-4.20%)
Jul 05, 2023	4.910	5.090	4.800	5.000	111,247	+0.06(+1.21%)
Jul 03, 2023	4.920	5.210	4.910	4.940	129,266	+0.12(+2.49%)
Jun 30, 2023	4.940	5.000	4.800	4.820	95,769	-0.07(-1.43%)
Jun 29, 2023	4.880	5.000	4.880	4.890	110,640	-0.05(-1.01%)
Jun 28, 2023	4.900	5.000	4.850	4.940	89,021	-0.02(-0.40%)
Jun 27, 2023	4.920	5.080	4.900	4.960	189,139	+0.13(+2.69%)
Jun 26, 2023	4.620	5.000	4.620	4.830	178,247	+0.21(+4.55%)
Jun 23, 2023	4.630	4.790	4.440	4.620	169,688	-0.05(-1.07%)
Jun 22, 2023	4.700	4.890	4.670	4.670	94,322	-0.05(-1.06%)
Jun 21, 2023	4.710	4.960	4.690	4.720	142,068	-0.11(-2.28%)
Jun 20, 2023	5.190	5.210	4.670	4.830	254,057	-0.39(-7.47%)
Jun 16, 2023	5.200	5.313	5.020	5.220	372,435	-0.02(-0.38%)
Jun 15, 2023	5.480	5.616	5.210	5.240	177,637	-0.15(-2.78%)
Jun 14, 2023	5.500	5.643	5.360	5.390	270,955	-0.06(-1.10%)
Jun 13, 2023	5.230	5.540	5.230	5.450	174,319	+0.32(+6.24%)
Jun 12, 2023	4.940	5.315	4.940	5.130	164,466	+0.10(+1.99%)
Jun 09, 2023	4.880	5.250	4.880	5.030	119,091	+0.00(+0.00%)
Jun 08, 2023	4.800	5.180	4.731	5.030	165,697	+0.34(+7.25%)
Jun 07, 2023	4.620	4.800	4.520	4.690	185,100	+0.18(+3.99%)
Jun 06, 2023	4.590	4.850	4.510	4.510	234,694	-0.11(-2.38%)
Jun 05, 2023	4.730	4.795	4.580	4.620	135,768	-0.15(-3.14%)
Jun 02, 2023	4.780	4.940	4.677	4.770	184,528	+0.11(+2.36%)
Jun 01, 2023	4.460	4.880	4.460	4.660	255,731	+0.21(+4.72%)
May 31, 2023	4.380	4.514	4.210	4.450	204,430	-0.04(-0.89%)
May 30, 2023	4.480	4.710	4.300	4.490	173,474	+0.02(+0.45%)
May 26, 2023	4.120	4.598	4.070	4.470	199,036	+0.35(+8.50%)
May 25, 2023	4.450	4.650	3.890	4.120	390,578	-0.70(-14.52%)
May 24, 2023	4.900	4.900	4.610	4.820	143,835	-0.13(-2.63%)
May 23, 2023	4.990	5.100	4.910	4.950	84,155	+0.00(+0.00%)
May 22, 2023	4.910	5.170	4.910	4.950	104,012	-0.14(-2.75%)
May 19, 2023	5.010	5.145	4.810	5.090	151,295	+0.13(+2.62%)
May 18, 2023	5.080	5.140	4.900	4.960	133,316	-0.10(-1.98%)
May 17, 2023	5.130	5.215	4.920	5.060	123,879	-0.06(-1.17%)
May 16, 2023	5.110	5.380	5.040	5.120	109,081	+0.04(+0.79%)
May 15, 2023	5.230	5.350	5.020	5.080	170,371	+0.07(+1.40%)
May 12, 2023	6.230	6.280	4.900	5.010	431,987	-1.32(-20.85%)
May 11, 2023	6.320	6.410	6.130	6.330	61,983	+0.08(+1.28%)
May 10, 2023	6.290	6.330	6.160	6.250	44,039	-0.03(-0.48%)
May 09, 2023	6.530	6.570	6.150	6.280	105,994	-0.42(-6.27%)
May 08, 2023	6.540	6.710	6.440	6.700	64,306	+0.17(+2.60%)
May 05, 2023	6.240	6.640	6.200	6.530	216,771	+0.41(+6.70%)
May 04, 2023	5.950	6.190	5.870	6.120	114,464	+0.26(+4.44%)
May 03, 2023	5.710	5.980	5.640	5.860	69,465	+0.11(+1.91%)
May 02, 2023	5.920	6.020	5.680	5.750	102,373	-0.27(-4.49%)