GOTU Historical Prices
Gaotu Techedu Inc. American Depositary Shares, three of which representing two Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
2.87
Period low
1.40
Period change
-14.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.26 | 2.34 | 2.26 | 2.32 | +2.20% | 159,914 |
| Nov 5, 2026 | 2.37 | 2.37 | 2.27 | 2.27 | -3.40% | 869,307 |
| Nov 4, 2026 | 2.31 | 2.43 | 2.31 | 2.35 | +3.07% | 412,043 |
| Nov 3, 2026 | 2.20 | 2.30 | 2.16 | 2.28 | +4.59% | 380,927 |
| Nov 2, 2026 | 2.24 | 2.33 | 2.17 | 2.18 | -3.54% | 876,995 |
| Oct 30, 2026 | 2.25 | 2.39 | 2.25 | 2.26 | -0.44% | 561,475 |
| Oct 29, 2026 | 2.32 | 2.44 | 2.27 | 2.27 | -3.81% | 441,497 |
| Oct 28, 2026 | 2.55 | 2.56 | 2.29 | 2.36 | -8.17% | 815,521 |
| Oct 27, 2026 | 2.61 | 2.61 | 2.53 | 2.57 | -1.53% | 560,211 |
| Oct 26, 2026 | 2.55 | 2.63 | 2.54 | 2.61 | +2.76% | 534,381 |
| Oct 23, 2026 | 2.56 | 2.59 | 2.53 | 2.54 | +0.79% | 548,587 |
| Oct 22, 2026 | 2.56 | 2.61 | 2.46 | 2.52 | -3.08% | 692,063 |
| Oct 21, 2026 | 2.60 | 2.63 | 2.57 | 2.60 | -0.38% | 562,756 |
| Oct 20, 2026 | 2.61 | 2.66 | 2.56 | 2.61 | -0.38% | 447,388 |
| Oct 19, 2026 | 2.65 | 2.71 | 2.62 | 2.62 | -0.76% | 303,239 |
| Oct 16, 2026 | 2.67 | 2.70 | 2.63 | 2.64 | -1.12% | 502,443 |
| Oct 15, 2026 | 2.62 | 2.73 | 2.59 | 2.67 | +0.00% | 426,052 |
| Oct 14, 2026 | 2.78 | 2.79 | 2.65 | 2.67 | -3.96% | 560,285 |
| Oct 13, 2026 | 2.82 | 2.84 | 2.74 | 2.78 | -2.11% | 349,135 |
| Oct 12, 2026 | 2.75 | 2.87 | 2.73 | 2.84 | +3.27% | 592,357 |
| Oct 9, 2026 | 2.76 | 2.85 | 2.73 | 2.75 | +1.48% | 367,991 |
| Oct 8, 2026 | 2.77 | 2.82 | 2.70 | 2.71 | -3.56% | 480,978 |
| Oct 7, 2026 | 2.57 | 2.83 | 2.57 | 2.81 | +8.91% | 960,274 |
| Oct 6, 2026 | 2.53 | 2.58 | 2.50 | 2.58 | +1.98% | 606,492 |
| Oct 5, 2026 | 2.53 | 2.60 | 2.52 | 2.53 | -0.78% | 405,727 |
| Oct 2, 2026 | 2.58 | 2.59 | 2.50 | 2.55 | -0.39% | 533,980 |
| Oct 1, 2026 | 2.43 | 2.60 | 2.43 | 2.56 | +6.22% | 1,007,141 |
| Sep 30, 2026 | 2.43 | 2.47 | 2.41 | 2.41 | -1.23% | 489,114 |
| Sep 29, 2026 | 2.39 | 2.49 | 2.37 | 2.44 | -0.41% | 392,690 |
| Sep 28, 2026 | 2.45 | 2.49 | 2.39 | 2.45 | -0.41% | 583,375 |
| Sep 25, 2026 | 2.43 | 2.53 | 2.43 | 2.46 | +1.23% | 749,568 |
| Sep 24, 2026 | 2.32 | 2.44 | 2.30 | 2.43 | +4.74% | 625,153 |
| Sep 23, 2026 | 2.31 | 2.33 | 2.24 | 2.32 | +0.87% | 476,408 |
| Sep 22, 2026 | 2.23 | 2.34 | 2.23 | 2.30 | +4.55% | 500,181 |
| Sep 21, 2026 | 2.17 | 2.21 | 2.17 | 2.20 | +1.85% | 778,854 |
| Sep 18, 2026 | 2.10 | 2.22 | 2.10 | 2.16 | +0.93% | 1,103,839 |
| Sep 17, 2026 | 2.09 | 2.16 | 2.08 | 2.14 | +2.39% | 454,275 |
| Sep 16, 2026 | 2.09 | 2.10 | 2.06 | 2.09 | +0.00% | 273,707 |
| Sep 15, 2026 | 2.06 | 2.09 | 2.05 | 2.09 | +1.46% | 350,025 |
| Sep 14, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | -1.90% | 309,609 |
| Sep 11, 2026 | 2.10 | 2.15 | 2.09 | 2.10 | +0.96% | 237,717 |
| Sep 10, 2026 | 2.10 | 2.17 | 2.07 | 2.08 | -2.80% | 423,138 |
| Sep 9, 2026 | 2.16 | 2.20 | 2.12 | 2.14 | -0.93% | 282,752 |
| Sep 8, 2026 | 2.17 | 2.23 | 2.15 | 2.16 | -1.82% | 435,893 |
| Sep 4, 2026 | 2.21 | 2.28 | 2.19 | 2.20 | +0.00% | 464,336 |
| Sep 3, 2026 | 2.18 | 2.25 | 2.15 | 2.20 | +0.46% | 665,333 |
| Sep 2, 2026 | 2.17 | 2.28 | 2.14 | 2.19 | +14.66% | 907,970 |
| Aug 31, 2026 | 1.87 | 1.91 | 1.83 | 1.91 | +1.60% | 318,469 |
| Aug 28, 2026 | 1.83 | 1.92 | 1.81 | 1.88 | +3.30% | 572,620 |
| Aug 27, 2026 | 1.85 | 1.87 | 1.74 | 1.82 | +5.20% | 337,760 |
| Aug 26, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | +0.58% | 144,895 |
| Aug 25, 2026 | 1.67 | 1.75 | 1.67 | 1.72 | +1.78% | 84,481 |
| Aug 24, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | +0.60% | 232,892 |
| Aug 21, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | +0.00% | 126,690 |
| Aug 20, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | +1.20% | 177,913 |
| Aug 19, 2026 | 1.65 | 1.71 | 1.65 | 1.66 | +0.61% | 160,277 |
| Aug 18, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | +0.61% | 158,485 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | -2.38% | 166,726 |
| Aug 14, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | +0.00% | 125,370 |
| Aug 13, 2026 | 1.74 | 1.75 | 1.66 | 1.68 | -2.33% | 291,121 |
| Aug 12, 2026 | 1.80 | 1.82 | 1.72 | 1.72 | -4.44% | 271,878 |
| Aug 11, 2026 | 1.81 | 1.86 | 1.79 | 1.80 | -3.23% | 326,540 |
| Aug 10, 2026 | 1.82 | 1.89 | 1.80 | 1.86 | +1.64% | 245,110 |
| Aug 7, 2026 | 1.89 | 1.91 | 1.82 | 1.83 | -3.68% | 393,425 |
| Aug 6, 2026 | 1.89 | 1.90 | 1.84 | 1.90 | +1.06% | 257,301 |
| Aug 5, 2026 | 1.86 | 1.91 | 1.85 | 1.88 | +0.00% | 334,710 |
| Aug 4, 2026 | 1.92 | 1.97 | 1.88 | 1.88 | -2.08% | 344,667 |
| Aug 3, 2026 | 1.82 | 1.92 | 1.81 | 1.92 | +5.49% | 425,960 |
| Jul 31, 2026 | 1.84 | 1.88 | 1.80 | 1.82 | -1.09% | 342,938 |
| Jul 30, 2026 | 1.73 | 1.86 | 1.68 | 1.84 | +8.24% | 382,191 |
| Jul 29, 2026 | 1.60 | 1.74 | 1.60 | 1.70 | +5.59% | 254,711 |
| Jul 28, 2026 | 1.55 | 1.63 | 1.54 | 1.61 | +2.55% | 345,026 |
| Jul 27, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | +0.64% | 199,298 |
| Jul 24, 2026 | 1.55 | 1.63 | 1.46 | 1.56 | -2.50% | 271,581 |
| Jul 23, 2026 | 1.64 | 1.67 | 1.59 | 1.60 | -3.61% | 500,762 |
| Jul 22, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | -1.19% | 268,079 |
| Jul 21, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | -1.18% | 370,306 |
| Jul 20, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | -0.58% | 304,891 |
| Jul 17, 2026 | 1.73 | 1.75 | 1.70 | 1.71 | -2.29% | 234,720 |
| Jul 16, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | -2.78% | 298,380 |
| Jul 15, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | -0.55% | 144,949 |
| Jul 14, 2026 | 1.84 | 1.86 | 1.81 | 1.81 | -1.09% | 110,419 |
| Jul 13, 2026 | 1.80 | 1.87 | 1.79 | 1.83 | -1.08% | 327,798 |
| Jul 10, 2026 | 1.85 | 1.87 | 1.82 | 1.85 | +0.54% | 236,288 |
| Jul 9, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | +0.55% | 344,376 |
| Jul 8, 2026 | 1.78 | 1.84 | 1.76 | 1.83 | +3.98% | 365,074 |
| Jul 7, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | +1.15% | 161,473 |
| Jul 6, 2026 | 1.74 | 1.79 | 1.74 | 1.74 | -0.57% | 312,319 |
| Jul 2, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | -1.13% | 299,562 |
| Jul 1, 2026 | 1.67 | 1.81 | 1.66 | 1.77 | +6.63% | 591,662 |
| Jun 30, 2026 | 1.69 | 1.75 | 1.66 | 1.66 | -4.05% | 351,814 |
| Jun 29, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | -0.57% | 357,330 |
| Jun 26, 2026 | 1.71 | 1.77 | 1.67 | 1.74 | +0.00% | 332,076 |
| Jun 25, 2026 | 1.77 | 1.78 | 1.71 | 1.74 | -1.14% | 561,498 |
| Jun 24, 2026 | 1.69 | 1.77 | 1.67 | 1.76 | +2.92% | 544,069 |
| Jun 23, 2026 | 1.65 | 1.73 | 1.64 | 1.71 | +1.18% | 467,206 |
| Jun 22, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | +2.42% | 506,293 |
| Jun 18, 2026 | 1.64 | 1.72 | 1.63 | 1.65 | +1.23% | 1,204,932 |
| Jun 17, 2026 | 1.52 | 1.68 | 1.52 | 1.63 | +4.49% | 959,800 |
| Jun 16, 2026 | 1.49 | 1.60 | 1.46 | 1.56 | +4.70% | 836,538 |
| Jun 15, 2026 | 1.50 | 1.56 | 1.49 | 1.49 | -1.97% | 553,827 |
| Jun 12, 2026 | 1.58 | 1.64 | 1.51 | 1.52 | +3.40% | 1,072,057 |
| Jun 11, 2026 | 1.46 | 1.50 | 1.43 | 1.47 | +1.38% | 1,027,900 |
| Jun 10, 2026 | 1.43 | 1.50 | 1.43 | 1.45 | +2.11% | 621,402 |
| Jun 9, 2026 | 1.54 | 1.54 | 1.40 | 1.42 | -5.96% | 945,866 |
| Jun 8, 2026 | 1.61 | 1.61 | 1.51 | 1.51 | -4.43% | 634,430 |
| Jun 5, 2026 | 1.69 | 1.71 | 1.56 | 1.58 | -5.95% | 772,970 |
| Jun 4, 2026 | 1.67 | 1.72 | 1.66 | 1.68 | +0.60% | 437,781 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.63 | 1.67 | -3.47% | 707,844 |
| Jun 2, 2026 | 1.82 | 1.88 | 1.73 | 1.73 | -10.36% | 798,648 |
| Jun 1, 2026 | 1.79 | 1.94 | 1.76 | 1.93 | +8.43% | 800,692 |
| May 29, 2026 | 1.76 | 1.81 | 1.76 | 1.78 | -1.66% | 328,200 |
| May 28, 2026 | 1.75 | 1.82 | 1.74 | 1.81 | +2.84% | 347,512 |
| May 27, 2026 | 1.73 | 1.83 | 1.70 | 1.76 | +1.15% | 576,876 |
| May 26, 2026 | 1.76 | 1.85 | 1.73 | 1.74 | +0.58% | 650,994 |
| May 22, 2026 | 1.77 | 1.77 | 1.65 | 1.73 | -4.42% | 2,227,459 |
| May 21, 2026 | 1.88 | 1.88 | 1.81 | 1.81 | -4.23% | 434,336 |
| May 20, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | -0.53% | 235,371 |
| May 19, 2026 | 1.90 | 1.94 | 1.89 | 1.90 | +0.53% | 232,772 |
| May 18, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | +1.07% | 222,609 |
| May 15, 2026 | 1.90 | 1.93 | 1.85 | 1.87 | -3.61% | 317,884 |
| May 14, 2026 | 1.95 | 1.96 | 1.92 | 1.94 | -1.52% | 379,471 |
| May 13, 2026 | 1.98 | 2.01 | 1.95 | 1.97 | +0.51% | 361,825 |
| May 12, 2026 | 1.94 | 1.98 | 1.93 | 1.96 | +0.51% | 306,830 |
| May 11, 2026 | 1.96 | 1.98 | 1.92 | 1.95 | -1.02% | 417,148 |
| May 8, 2026 | 1.95 | 1.99 | 1.95 | 1.97 | +0.00% | 284,842 |
| May 7, 2026 | 1.95 | 1.99 | 1.95 | 1.97 | +0.00% | 182,177 |
| May 6, 2026 | 1.91 | 1.98 | 1.91 | 1.97 | +2.60% | 253,667 |
| May 5, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | +0.00% | 208,199 |
| May 4, 2026 | 1.95 | 2.00 | 1.92 | 1.92 | -1.03% | 451,028 |
| May 1, 2026 | 1.88 | 1.98 | 1.88 | 1.94 | +3.74% | 682,943 |
| Apr 30, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | +0.54% | 182,807 |
| Apr 29, 2026 | 1.91 | 1.92 | 1.86 | 1.86 | -3.12% | 350,206 |
| Apr 28, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | +1.59% | 487,459 |
| Apr 27, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | -1.56% | 277,332 |
| Apr 24, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | +1.59% | 195,456 |
| Apr 23, 2026 | 1.96 | 1.96 | 1.87 | 1.89 | -4.06% | 361,827 |
| Apr 22, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | +0.00% | 133,641 |
| Apr 21, 2026 | 1.97 | 2.00 | 1.95 | 1.97 | -0.51% | 297,552 |
| Apr 20, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | -1.00% | 380,322 |
| Apr 17, 2026 | 1.97 | 2.07 | 1.96 | 2.00 | +1.52% | 493,784 |
| Apr 16, 2026 | 1.95 | 2.01 | 1.94 | 1.97 | +2.07% | 350,308 |
| Apr 15, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | +0.00% | 100,399 |
| Apr 14, 2026 | 1.94 | 1.97 | 1.93 | 1.93 | +1.05% | 256,515 |
| Apr 13, 2026 | 1.91 | 1.94 | 1.87 | 1.91 | -0.52% | 638,406 |
| Apr 10, 2026 | 1.98 | 2.00 | 1.92 | 1.92 | -3.03% | 235,072 |
| Apr 9, 2026 | 1.98 | 2.01 | 1.97 | 1.98 | +0.51% | 257,037 |
| Apr 8, 2026 | 2.00 | 2.04 | 1.97 | 1.97 | +0.51% | 277,176 |
| Apr 7, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | -0.51% | 274,557 |
| Apr 6, 2026 | 1.94 | 2.01 | 1.94 | 1.97 | +2.07% | 468,602 |
| Apr 2, 2026 | 1.93 | 1.98 | 1.90 | 1.93 | -1.53% | 136,739 |
| Apr 1, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | +0.00% | 174,835 |
| Mar 31, 2026 | 1.96 | 2.00 | 1.95 | 1.96 | +0.51% | 480,553 |
| Mar 30, 2026 | 1.84 | 1.98 | 1.84 | 1.95 | +3.72% | 1,011,650 |
| Mar 27, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | +0.00% | 472,552 |
| Mar 26, 2026 | 1.94 | 1.96 | 1.88 | 1.88 | -3.59% | 555,014 |
| Mar 25, 2026 | 2.02 | 2.02 | 1.93 | 1.95 | -2.01% | 878,351 |
| Mar 24, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | -1.00% | 479,626 |
| Mar 23, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | +2.55% | 347,135 |
| Mar 20, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | +0.51% | 534,729 |
| Mar 19, 2026 | 1.97 | 2.00 | 1.93 | 1.95 | -2.01% | 711,207 |
| Mar 18, 2026 | 2.04 | 2.06 | 1.98 | 1.99 | -2.93% | 702,116 |
| Mar 17, 2026 | 2.05 | 2.10 | 2.05 | 2.05 | -0.97% | 213,377 |
| Mar 16, 2026 | 2.10 | 2.12 | 2.06 | 2.07 | +0.49% | 160,779 |
| Mar 13, 2026 | 2.09 | 2.14 | 2.04 | 2.06 | +0.98% | 134,249 |
| Mar 12, 2026 | 2.10 | 2.15 | 2.04 | 2.04 | -4.23% | 403,447 |
| Mar 11, 2026 | 2.13 | 2.15 | 2.12 | 2.13 | +0.00% | 153,630 |
| Mar 10, 2026 | 2.14 | 2.21 | 2.13 | 2.13 | -0.47% | 500,187 |
| Mar 9, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | +3.88% | 331,124 |
| Mar 6, 2026 | 2.11 | 2.11 | 1.98 | 2.06 | +3.52% | 543,345 |
| Mar 5, 2026 | 2.23 | 2.30 | 1.97 | 1.99 | -8.72% | 1,387,417 |
| Mar 4, 2026 | 2.11 | 2.20 | 2.11 | 2.18 | +4.31% | 583,327 |
| Mar 3, 2026 | 2.12 | 2.13 | 2.08 | 2.09 | -3.69% | 563,452 |
| Mar 2, 2026 | 2.18 | 2.20 | 2.15 | 2.17 | -0.91% | 254,125 |
| Feb 27, 2026 | 2.21 | 2.23 | 2.19 | 2.19 | -0.90% | 278,469 |
| Feb 26, 2026 | 2.21 | 2.24 | 2.19 | 2.21 | -0.90% | 464,171 |
| Feb 25, 2026 | 2.23 | 2.26 | 2.21 | 2.23 | +0.45% | 325,351 |
| Feb 24, 2026 | 2.14 | 2.27 | 2.10 | 2.22 | +5.71% | 636,024 |
| Feb 23, 2026 | 2.17 | 2.17 | 2.09 | 2.10 | -0.94% | 371,912 |
| Feb 20, 2026 | 2.13 | 2.16 | 2.12 | 2.12 | -0.47% | 209,647 |
| Feb 19, 2026 | 2.14 | 2.14 | 2.12 | 2.13 | +0.00% | 136,154 |
| Feb 18, 2026 | 2.14 | 2.14 | 2.12 | 2.13 | +0.95% | 121,518 |
| Feb 17, 2026 | 2.10 | 2.14 | 2.10 | 2.11 | -0.47% | 234,248 |
| Feb 13, 2026 | 2.08 | 2.15 | 2.08 | 2.12 | +1.44% | 149,854 |
| Feb 12, 2026 | 2.15 | 2.15 | 2.06 | 2.09 | -2.79% | 360,671 |
| Feb 11, 2026 | 2.16 | 2.20 | 2.15 | 2.15 | -0.46% | 392,681 |
| Feb 10, 2026 | 2.16 | 2.20 | 2.16 | 2.16 | -0.92% | 303,365 |
| Feb 9, 2026 | 2.15 | 2.20 | 2.12 | 2.18 | +0.93% | 404,109 |
| Feb 6, 2026 | 2.10 | 2.22 | 2.10 | 2.16 | +4.35% | 919,993 |
| Feb 5, 2026 | 2.19 | 2.23 | 2.06 | 2.07 | -6.33% | 1,009,749 |
| Feb 4, 2026 | 2.24 | 2.25 | 2.19 | 2.21 | -1.34% | 480,064 |
| Feb 3, 2026 | 2.25 | 2.27 | 2.17 | 2.24 | -0.44% | 685,400 |
| Feb 2, 2026 | 2.26 | 2.28 | 2.24 | 2.25 | -0.44% | 278,034 |
| Jan 30, 2026 | 2.26 | 2.29 | 2.25 | 2.26 | +0.00% | 491,510 |
| Jan 29, 2026 | 2.26 | 2.34 | 2.23 | 2.26 | +1.35% | 393,544 |
| Jan 28, 2026 | 2.26 | 2.30 | 2.23 | 2.23 | -0.45% | 358,075 |
| Jan 27, 2026 | 2.26 | 2.27 | 2.23 | 2.24 | +0.00% | 241,495 |
| Jan 26, 2026 | 2.30 | 2.30 | 2.21 | 2.24 | -1.32% | 574,375 |
| Jan 23, 2026 | 2.25 | 2.28 | 2.23 | 2.27 | +0.89% | 343,817 |
| Jan 22, 2026 | 2.28 | 2.32 | 2.24 | 2.25 | -0.44% | 370,444 |
| Jan 21, 2026 | 2.32 | 2.39 | 2.23 | 2.26 | -2.59% | 934,721 |
| Jan 20, 2026 | 2.37 | 2.41 | 2.30 | 2.32 | -2.93% | 481,142 |
| Jan 16, 2026 | 2.42 | 2.44 | 2.36 | 2.39 | -0.83% | 402,248 |
| Jan 15, 2026 | 2.45 | 2.49 | 2.40 | 2.41 | -2.03% | 236,603 |
| Jan 14, 2026 | 2.52 | 2.54 | 2.46 | 2.46 | -1.99% | 356,586 |
| Jan 13, 2026 | 2.63 | 2.63 | 2.50 | 2.51 | -5.28% | 398,685 |
| Jan 12, 2026 | 2.46 | 2.65 | 2.44 | 2.65 | +9.05% | 620,827 |
| Jan 9, 2026 | 2.55 | 2.57 | 2.43 | 2.43 | -4.33% | 537,743 |
| Jan 8, 2026 | 2.53 | 2.57 | 2.52 | 2.54 | +0.40% | 293,839 |
| Jan 7, 2026 | 2.56 | 2.57 | 2.52 | 2.53 | -1.17% | 351,355 |
| Jan 6, 2026 | 2.62 | 2.63 | 2.56 | 2.56 | -0.78% | 462,587 |
| Jan 5, 2026 | 2.46 | 2.62 | 2.46 | 2.58 | +5.74% | 772,789 |
| Jan 2, 2026 | 2.35 | 2.46 | 2.35 | 2.44 | +5.17% | 262,293 |
| Dec 31, 2025 | 2.30 | 2.36 | 2.30 | 2.32 | -0.43% | 380,789 |
| Dec 30, 2025 | 2.37 | 2.38 | 2.33 | 2.33 | -1.27% | 351,835 |
| Dec 29, 2025 | 2.30 | 2.38 | 2.27 | 2.36 | +0.85% | 500,482 |
| Dec 26, 2025 | 2.35 | 2.38 | 2.33 | 2.34 | -0.43% | 207,436 |
| Dec 24, 2025 | 2.35 | 2.41 | 2.35 | 2.35 | -1.67% | 250,196 |
| Dec 23, 2025 | 2.36 | 2.42 | 2.35 | 2.39 | +0.00% | 477,470 |
| Dec 22, 2025 | 2.35 | 2.40 | 2.35 | 2.39 | +1.27% | 338,962 |
| Dec 19, 2025 | 2.37 | 2.39 | 2.36 | 2.36 | -0.42% | 194,631 |
| Dec 18, 2025 | 2.34 | 2.38 | 2.33 | 2.37 | +2.16% | 252,815 |
| Dec 17, 2025 | 2.42 | 2.43 | 2.31 | 2.32 | -2.93% | 516,693 |
| Dec 16, 2025 | 2.35 | 2.41 | 2.35 | 2.39 | +0.42% | 325,312 |
| Dec 15, 2025 | 2.36 | 2.40 | 2.34 | 2.38 | +0.00% | 660,599 |
| Dec 12, 2025 | 2.43 | 2.44 | 2.38 | 2.38 | -0.42% | 343,218 |
| Dec 11, 2025 | 2.46 | 2.49 | 2.39 | 2.39 | -3.63% | 796,381 |
| Dec 10, 2025 | 2.56 | 2.56 | 2.46 | 2.48 | -2.36% | 460,299 |
| Dec 9, 2025 | 2.49 | 2.56 | 2.49 | 2.54 | +1.20% | 486,898 |
| Dec 8, 2025 | 2.42 | 2.51 | 2.40 | 2.51 | +4.58% | 456,117 |
| Dec 5, 2025 | 2.42 | 2.45 | 2.39 | 2.40 | +0.42% | 261,515 |
| Dec 4, 2025 | 2.37 | 2.41 | 2.37 | 2.39 | +0.84% | 445,575 |
| Dec 3, 2025 | 2.41 | 2.44 | 2.37 | 2.37 | -1.66% | 504,035 |
| Dec 2, 2025 | 2.41 | 2.44 | 2.38 | 2.41 | -0.41% | 497,809 |
| Dec 1, 2025 | 2.39 | 2.50 | 2.36 | 2.42 | +2.54% | 690,025 |
| Nov 28, 2025 | 2.45 | 2.46 | 2.30 | 2.36 | -1.67% | 902,094 |
| Nov 26, 2025 | 2.50 | 2.59 | 2.40 | 2.40 | -8.05% | 1,415,388 |
| Nov 25, 2025 | 2.68 | 2.70 | 2.60 | 2.61 | -1.51% | 659,144 |
| Nov 24, 2025 | 2.53 | 2.67 | 2.53 | 2.65 | +4.33% | 560,120 |
| Nov 21, 2025 | 2.40 | 2.55 | 2.40 | 2.54 | +4.96% | 453,195 |
| Nov 20, 2025 | 2.42 | 2.59 | 2.40 | 2.42 | -0.82% | 1,192,788 |
| Nov 19, 2025 | 2.47 | 2.48 | 2.41 | 2.44 | +0.00% | 743,031 |
| Nov 18, 2025 | 2.38 | 2.50 | 2.36 | 2.44 | +0.41% | 1,175,853 |
| Nov 17, 2025 | 2.49 | 2.52 | 2.42 | 2.43 | -2.02% | 491,427 |
| Nov 14, 2025 | 2.60 | 2.65 | 2.47 | 2.48 | -5.34% | 1,003,914 |
| Nov 13, 2025 | 2.69 | 2.73 | 2.60 | 2.62 | -1.87% | 419,339 |
| Nov 12, 2025 | 2.65 | 2.67 | 2.63 | 2.67 | +0.38% | 288,273 |
| Nov 11, 2025 | 2.69 | 2.73 | 2.66 | 2.66 | -1.48% | 232,639 |
| Nov 10, 2025 | 2.75 | 2.79 | 2.69 | 2.70 | -0.37% | 382,473 |
Daily open, high, low, close and volume for Gaotu Techedu Inc. American Depositary Shares, three of which representing two Class A Ordinary Shares (GOTU). Showing 249 trading days. Unadjusted prices.