Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.400 -0.210 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 8.560 8.560 8.364 8.400 21,295 -0.21(-2.44%)
Jul 01, 2025 8.520 8.693 8.520 8.610 11,715 +0.01(+0.12%)
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.