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

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

8.790 -0.070 (-0.79%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 15, 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 (%)
Sep 12, 2025 8.850 8.910 8.810 8.860 12,740 -0.04(-0.45%)
Sep 11, 2025 9.000 9.000 8.690 8.900 36,155 -0.02(-0.22%)
Sep 10, 2025 9.000 9.000 8.795 8.920 64,032 -0.06(-0.67%)
Sep 09, 2025 8.630 9.000 8.630 8.980 64,761 +0.28(+3.22%)
Sep 08, 2025 8.770 8.817 8.500 8.700 57,824 -0.02(-0.23%)
Sep 05, 2025 8.440 8.780 8.440 8.720 81,610 +0.37(+4.43%)
Sep 04, 2025 8.710 8.805 8.350 8.350 54,934 -0.37(-4.24%)
Sep 03, 2025 8.450 8.800 8.300 8.720 121,774 +0.27(+3.20%)
Sep 02, 2025 8.890 8.890 8.430 8.450 47,465 -0.52(-5.80%)
Aug 29, 2025 8.980 9.140 8.830 8.970 94,103 +0.04(+0.45%)
Aug 28, 2025 8.720 8.950 8.710 8.930 56,716 +0.22(+2.53%)
Aug 27, 2025 9.080 9.080 8.700 8.710 95,412 -0.41(-4.50%)
Aug 26, 2025 8.900 9.150 8.865 9.120 74,244 +0.19(+2.13%)
Aug 25, 2025 9.090 9.090 8.750 8.930 174,005 -0.15(-1.65%)
Aug 22, 2025 9.200 9.300 9.050 9.080 122,628 -0.10(-1.09%)
Aug 21, 2025 9.150 9.300 8.930 9.180 76,749 +0.03(+0.33%)
Aug 20, 2025 9.130 9.240 9.000 9.150 88,002 +0.05(+0.55%)
Aug 19, 2025 9.200 9.495 9.100 9.100 72,255 -0.25(-2.67%)
Aug 18, 2025 9.940 10.00 9.300 9.350 170,261 -0.70(-6.97%)
Aug 15, 2025 9.790 10.60 9.610 10.05 167,799 +0.29(+2.97%)
Aug 14, 2025 8.880 9.800 8.810 9.760 511,841 +0.88(+9.91%)
Aug 13, 2025 8.830 8.880 8.830 8.880 127,854 +0.00(+0.00%)
Aug 12, 2025 8.800 8.880 8.780 8.880 107,752 +0.09(+1.02%)
Aug 11, 2025 8.780 8.800 8.600 8.790 77,762 +0.01(+0.11%)
Aug 08, 2025 8.790 8.800 8.780 8.780 49,654 +0.03(+0.34%)
Aug 07, 2025 8.810 8.810 8.700 8.750 14,621 -0.05(-0.57%)
Aug 06, 2025 8.790 8.800 8.760 8.800 37,753 -0.01(-0.11%)
Aug 05, 2025 8.800 8.829 8.780 8.810 90,370 -0.06(-0.68%)
Aug 04, 2025 8.720 8.880 8.670 8.870 324,639 +0.17(+1.95%)
Aug 01, 2025 8.600 8.740 8.600 8.700 51,858 +0.00(+0.00%)
Jul 31, 2025 8.730 8.830 8.615 8.700 101,830 +0.05(+0.58%)
Jul 30, 2025 8.810 8.880 8.610 8.650 46,493 -0.17(-1.93%)
Jul 29, 2025 8.680 8.880 8.680 8.820 56,194 +0.11(+1.26%)
Jul 28, 2025 8.690 8.844 8.550 8.710 48,324 -0.01(-0.11%)
Jul 25, 2025 8.740 8.740 8.660 8.720 7,943 -0.03(-0.34%)
Jul 24, 2025 8.790 8.800 8.570 8.750 44,035 +0.00(+0.00%)
Jul 23, 2025 8.870 8.870 8.710 8.750 24,687 -0.06(-0.68%)
Jul 22, 2025 8.880 8.880 8.770 8.810 94,492 -0.06(-0.68%)
Jul 21, 2025 8.820 8.880 8.812 8.870 47,777 +0.08(+0.91%)
Jul 18, 2025 8.880 8.880 8.760 8.790 58,679 -0.07(-0.79%)
Jul 17, 2025 8.820 8.880 8.740 8.860 48,903 +0.00(+0.00%)
Jul 16, 2025 8.850 8.860 8.820 8.860 43,392 -0.02(-0.23%)
Jul 15, 2025 8.880 8.880 8.700 8.880 103,725 +0.05(+0.57%)
Jul 14, 2025 8.820 8.860 8.680 8.830 28,663 +0.06(+0.68%)
Jul 11, 2025 8.810 8.850 8.560 8.770 38,593 -0.05(-0.57%)
Jul 10, 2025 8.860 8.880 8.760 8.820 47,110 -0.04(-0.45%)
Jul 09, 2025 8.760 8.860 8.700 8.860 23,987 +0.07(+0.80%)
Jul 08, 2025 8.780 8.860 8.730 8.790 70,158 +0.08(+0.92%)
Jul 07, 2025 8.570 8.790 8.500 8.710 39,200 +0.12(+1.40%)
Jul 03, 2025 8.430 8.720 8.335 8.590 43,009 +0.19(+2.26%)
Jul 02, 2025 8.560 8.560 8.364 8.400 21,295 -0.21(-2.44%)
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.