Skip to main content

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

8.584 -0.016 (-0.19%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.600 8.600 8.450 8.600 84,968 -0.02(-0.23%)
Jun 27, 2025 8.350 8.700 8.120 8.620 39,600 +0.25(+2.99%)
Jun 26, 2025 8.470 8.520 8.000 8.370 94,142 -0.18(-2.11%)
Jun 25, 2025 8.760 8.760 8.500 8.550 46,890 -0.20(-2.29%)
Jun 24, 2025 8.750 8.830 8.630 8.750 74,835 +0.13(+1.51%)
Jun 23, 2025 8.710 8.740 8.514 8.620 38,772 -0.03(-0.35%)
Jun 20, 2025 8.690 8.850 8.625 8.650 37,421 -0.10(-1.14%)
Jun 18, 2025 8.650 8.880 8.600 8.750 8,865 +0.04(+0.46%)
Jun 17, 2025 8.580 8.900 8.580 8.710 36,034 +0.09(+1.04%)
Jun 16, 2025 8.900 8.900 8.620 8.620 42,168 -0.17(-1.93%)
Jun 13, 2025 8.600 8.890 8.240 8.790 49,049 +0.06(+0.69%)
Jun 12, 2025 8.780 8.920 8.550 8.730 105,252 -0.07(-0.80%)
Jun 11, 2025 8.970 9.040 8.780 8.800 24,339 -0.17(-1.90%)
Jun 10, 2025 9.020 9.090 8.700 8.970 57,086 -0.05(-0.55%)
Jun 09, 2025 8.960 9.150 8.890 9.020 61,219 +0.03(+0.33%)
Jun 06, 2025 9.060 9.110 8.820 8.990 45,118 -0.09(-0.99%)
Jun 05, 2025 8.930 9.200 8.780 9.080 63,296 +0.16(+1.79%)
Jun 04, 2025 9.000 9.100 8.850 8.920 41,538 -0.02(-0.22%)
Jun 03, 2025 8.910 9.080 8.773 8.940 71,590 +0.03(+0.34%)
Jun 02, 2025 9.180 9.190 8.650 8.910 62,905 -0.36(-3.88%)
May 30, 2025 8.970 9.300 8.860 9.270 87,338 +0.30(+3.34%)
May 29, 2025 9.070 9.130 8.710 8.970 46,346 -0.01(-0.11%)
May 28, 2025 8.990 9.080 8.845 8.980 60,582 +0.03(+0.34%)
May 27, 2025 9.250 9.300 8.880 8.950 117,799 -0.31(-3.35%)
May 23, 2025 9.040 9.380 8.830 9.260 60,344 +0.21(+2.32%)
May 22, 2025 9.190 9.360 8.950 9.050 85,699 -0.17(-1.84%)
May 21, 2025 9.100 9.435 9.070 9.220 63,960 +0.10(+1.10%)
May 20, 2025 9.280 9.490 9.065 9.120 123,345 -0.16(-1.72%)
May 19, 2025 9.580 9.580 9.070 9.280 207,872 -0.34(-3.53%)
May 16, 2025 9.450 9.950 9.450 9.620 70,590 +0.17(+1.80%)
May 15, 2025 9.960 10.00 9.273 9.450 144,457 +0.77(+8.87%)
May 14, 2025 9.240 9.240 8.500 8.680 201,907 -0.50(-5.45%)
May 13, 2025 9.130 9.280 9.020 9.180 30,021 +0.04(+0.44%)
May 12, 2025 9.000 9.360 9.000 9.140 123,889 +0.22(+2.47%)
May 09, 2025 8.870 9.000 8.760 8.920 46,359 +0.04(+0.45%)
May 08, 2025 9.040 9.040 8.490 8.880 63,617 +0.03(+0.34%)
May 07, 2025 8.940 9.100 8.649 8.850 50,765 -0.19(-2.10%)
May 06, 2025 8.750 9.100 8.752 9.040 49,515 +0.28(+3.20%)
May 05, 2025 8.660 8.940 8.660 8.760 63,191 -0.03(-0.34%)
May 02, 2025 8.870 9.240 8.765 8.790 97,256 +0.12(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.