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

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

9.270 +0.300 (+3.34%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 8.900 9.000 8.650 8.670 48,926 -0.22(-2.47%)
Apr 30, 2025 8.730 8.890 8.639 8.890 103,479 +0.19(+2.18%)
Apr 29, 2025 8.720 8.840 8.590 8.700 61,865 -0.03(-0.34%)
Apr 28, 2025 8.570 8.820 8.350 8.730 46,775 +0.21(+2.46%)
Apr 25, 2025 8.600 8.600 8.261 8.520 16,116 -0.13(-1.50%)
Apr 24, 2025 8.490 8.750 8.440 8.650 122,017 +0.23(+2.73%)
Apr 23, 2025 8.310 8.615 8.150 8.420 191,811 +0.24(+2.93%)
Apr 22, 2025 7.910 8.320 7.815 8.180 174,984 +0.43(+5.55%)
Apr 21, 2025 7.800 7.800 7.420 7.750 102,370 +0.02(+0.26%)
Apr 17, 2025 7.770 7.890 7.650 7.730 86,644 +0.02(+0.26%)
Apr 16, 2025 7.200 7.810 7.200 7.710 91,082 +0.43(+5.91%)
Apr 15, 2025 7.280 7.470 7.120 7.280 120,056 -0.04(-0.55%)
Apr 14, 2025 6.890 7.490 6.890 7.320 145,151 +0.53(+7.81%)
Apr 11, 2025 6.910 7.000 6.603 6.790 78,400 +0.01(+0.15%)
Apr 10, 2025 6.760 7.000 6.622 6.780 97,392 -0.06(-0.88%)
Apr 09, 2025 6.640 7.130 6.300 6.840 222,875 +0.30(+4.59%)
Apr 08, 2025 7.240 7.290 6.500 6.540 185,250 -0.33(-4.80%)
Apr 07, 2025 6.560 7.210 6.310 6.870 213,669 -0.23(-3.24%)
Apr 04, 2025 7.000 7.350 6.750 7.100 235,873 -0.65(-8.39%)
Apr 03, 2025 7.750 8.000 7.620 7.750 119,506 -0.26(-3.25%)
Apr 02, 2025 7.770 8.190 7.770 8.010 108,993 +0.33(+4.30%)
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.