Youdao, Inc.DAONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.52 | $12.56 | $11.77 | $12.01 | 190,373 |
| 1/15/2026 | $12.84 | $12.96 | $12.19 | $12.47 | 172,900 |
| 1/14/2026 | $12.59 | $12.88 | $12.20 | $12.81 | 79,300 |
| 1/13/2026 | $12.45 | $12.93 | $12.32 | $12.73 | 80,452 |
| 1/12/2026 | $11.80 | $12.74 | $11.80 | $12.61 | 59,735 |
| 1/9/2026 | $12.09 | $12.37 | $11.68 | $11.79 | 50,000 |
| 1/8/2026 | $11.40 | $12.41 | $11.35 | $12.18 | 115,593 |
| 1/7/2026 | $10.78 | $11.50 | $10.78 | $11.41 | 67,086 |
| 1/6/2026 | $11.39 | $11.39 | $10.72 | $10.87 | 215,600 |
| 1/5/2026 | $11.22 | $11.49 | $10.91 | $11.39 | 87,131 |
| 1/2/2026 | $10.08 | $11.30 | $10.08 | $11.22 | 101,293 |
| 12/31/2025 | $9.64 | $10.20 | $9.52 | $10.08 | 214,709 |
| 12/30/2025 | $9.31 | $9.79 | $9.31 | $9.64 | 113,000 |
| 12/29/2025 | $9.40 | $9.50 | $9.30 | $9.31 | 86,249 |
| 12/26/2025 | $9.21 | $9.58 | $9.17 | $9.48 | 72,746 |
| 12/24/2025 | $9.07 | $9.25 | $9.05 | $9.19 | 65,100 |
| 12/23/2025 | $9.14 | $9.25 | $9.01 | $9.04 | 47,940 |
| 12/22/2025 | $8.98 | $9.20 | $8.98 | $9.14 | 106,300 |
| 12/19/2025 | $8.87 | $9.24 | $8.87 | $8.98 | 162,600 |
| 12/18/2025 | $8.57 | $9.06 | $8.51 | $8.91 | 176,100 |
| 12/17/2025 | $8.73 | $9.09 | $8.38 | $8.43 | 109,700 |
| 12/16/2025 | $8.75 | $9.03 | $8.58 | $8.73 | 86,011 |
| 12/15/2025 | $9.09 | $9.24 | $8.79 | $8.88 | 133,346 |
| 12/12/2025 | $9.00 | $9.16 | $8.84 | $9.02 | 72,837 |
| 12/11/2025 | $9.06 | $9.19 | $8.81 | $8.88 | 151,100 |
| 12/10/2025 | $9.25 | $9.45 | $9.11 | $9.12 | 73,223 |
| 12/9/2025 | $9.39 | $9.49 | $9.16 | $9.26 | 80,529 |
| 12/8/2025 | $9.46 | $9.61 | $9.19 | $9.34 | 70,500 |
| 12/5/2025 | $9.61 | $9.83 | $9.46 | $9.50 | 126,528 |
| 12/4/2025 | $9.80 | $9.90 | $9.61 | $9.63 | 63,124 |
| 12/3/2025 | $9.63 | $9.88 | $9.49 | $9.84 | 83,332 |
| 12/2/2025 | $9.53 | $9.68 | $9.46 | $9.57 | 81,400 |
| 12/1/2025 | $9.97 | $10.04 | $9.38 | $9.56 | 150,200 |
| 11/28/2025 | $9.19 | $10.16 | $9.15 | $10.07 | 214,900 |
| 11/26/2025 | $9.34 | $9.56 | $9.08 | $9.10 | 105,142 |
| 11/25/2025 | $9.43 | $9.62 | $9.11 | $9.38 | 126,900 |
| 11/24/2025 | $9.51 | $9.59 | $9.12 | $9.32 | 229,137 |
| 11/21/2025 | $9.06 | $9.76 | $8.70 | $9.60 | 210,800 |
| 11/20/2025 | $9.20 | $9.94 | $8.87 | $8.96 | 277,649 |
| 11/19/2025 | $9.54 | $9.88 | $9.31 | $9.75 | 128,329 |
| 11/18/2025 | $9.24 | $9.97 | $8.97 | $9.69 | 194,200 |
| 11/17/2025 | $9.34 | $9.85 | $9.00 | $9.23 | 162,900 |
| 11/14/2025 | $9.89 | $9.93 | $9.25 | $9.27 | 117,704 |
| 11/13/2025 | $10.39 | $10.60 | $9.79 | $9.93 | 214,900 |
| 11/12/2025 | $10.68 | $10.80 | $10.46 | $10.48 | 56,600 |
| 11/11/2025 | $10.65 | $11.00 | $10.29 | $10.75 | 85,800 |
| 11/10/2025 | $10.58 | $10.89 | $10.28 | $10.60 | 99,200 |
| 11/7/2025 | $10.58 | $10.75 | $10.32 | $10.43 | 88,529 |
| 11/6/2025 | $10.48 | $10.98 | $10.48 | $10.78 | 95,064 |
| 11/5/2025 | $10.42 | $10.77 | $10.23 | $10.50 | 79,700 |
| 11/4/2025 | $10.56 | $10.72 | $10.09 | $10.40 | 81,204 |
| 11/3/2025 | $10.60 | $10.80 | $10.52 | $10.56 | 78,300 |
| 10/31/2025 | $10.60 | $10.76 | $10.37 | $10.49 | 170,730 |
| 10/30/2025 | $10.87 | $11.18 | $10.58 | $10.70 | 132,946 |
| 10/29/2025 | $10.84 | $11.20 | $10.67 | $10.90 | 119,538 |
| 10/28/2025 | $11.09 | $11.19 | $10.72 | $10.82 | 154,800 |
| 10/27/2025 | $11.13 | $11.30 | $10.99 | $11.12 | 115,400 |
| 10/24/2025 | $10.76 | $11.22 | $10.37 | $10.97 | 161,302 |
| 10/23/2025 | $10.78 | $10.80 | $10.53 | $10.64 | 117,320 |
| 10/22/2025 | $10.91 | $11.28 | $10.55 | $10.83 | 146,002 |
| 10/21/2025 | $11.23 | $11.37 | $10.69 | $10.89 | 110,800 |
| 10/20/2025 | $10.89 | $11.35 | $10.83 | $11.19 | 76,000 |