Dark

YQ
17 Education & Technology Group Inc.
stock NASDAQ ADR

At Close

Feb 9, 2026 3:59:30 PM EST

3.65USD+6.420%(+0.22)1,676

3.39Bid 3.42Ask 0.03Spread

Pre-market

0.00USD-100.000%(-3.43)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	3.6500	3.650000	3.6500	3.6500	+6.420%	1,676	0.000%
2026-02-06	3.4900	3.490000	3.3996	3.4298	-2.006%	2,770	+6.420%
2026-02-05	3.3700	3.500000	3.3600	3.5000	+4.167%	1,784	+4.286%
2026-02-04	3.5000	3.543300	3.3500	3.3600	-4.274%	11,305	+8.631%
2026-02-03	3.5100	3.510000	3.5100	3.5100	+3.846%	2,298	+3.989%
2026-01-30	3.4500	3.740000	3.3800	3.3800	-7.650%	8,764	+7.988%
2026-01-29	3.5000	3.670000	3.4700	3.6600	+8.929%	3,797	-0.273%
2026-01-28	3.6200	3.620000	3.3600	3.3600	-5.352%	18,121	+8.631%
2026-01-27	3.5500	3.550000	3.5500	3.5500	+2.899%	350	+2.817%
2026-01-26	3.5400	3.540000	3.4500	3.4500	-2.542%	5,375	+5.797%
2026-01-23	3.5600	3.560000	3.4870	3.5400	+1.674%	3,538	+3.107%
2026-01-22	3.6000	3.650000	3.4737	3.4817	+1.804%	11,372	+4.834%
2026-01-21	3.5100	3.510000	3.4100	3.4200	-2.564%	1,769	+6.725%
2026-01-20	3.3400	3.600000	3.3300	3.5100	+2.632%	14,990	+3.989%
2026-01-16	3.5100	3.560000	3.3900	3.4200	-0.703%	2,312	+6.725%
2026-01-15	3.5400	3.590000	3.4442	3.4442	-1.875%	1,781	+5.975%
2026-01-14	3.3100	3.510000	3.2800	3.5100	+7.012%	4,963	+3.989%
2026-01-13	3.3100	3.470000	3.2800	3.2800	-1.205%	3,862	+11.280%
2026-01-12	3.2800	3.740000	3.2800	3.3200	+1.220%	7,984	+9.940%
2026-01-09	3.4400	3.440000	3.2800	3.2800	-5.774%	3,470	+11.280%
2026-01-08	3.3100	3.481000	3.2800	3.4810	+6.485%	6,635	+4.855%
2026-01-07	3.4250	3.425000	3.2200	3.2690	-1.536%	7,709	+11.655%
2026-01-06	3.4300	3.670900	3.3100	3.3200	-3.230%	28,883	+9.940%
2026-01-05	3.5900	3.590000	3.4308	3.4308	+0.610%	865	+6.389%
2026-01-02	3.4200	3.720000	3.4000	3.4100	-4.749%	6,748	+7.038%
2025-12-31	3.3000	3.580000	3.3000	3.5800	+1.705%	9,877	+1.955%
2025-12-30	3.8000	3.800000	3.5200	3.5200	-7.853%	7,360	+3.693%
2025-12-29	3.9200	3.920000	3.8000	3.8200	-1.292%	5,377	-4.450%
2025-12-26	3.9400	4.030000	3.8600	3.8700	-4.208%	7,237	-5.685%
2025-12-24	4.0300	4.110000	4.0100	4.0400	+1.253%	2,128	-9.653%
2025-12-23	4.0800	4.330000	3.9900	3.9900	-1.481%	3,217	-8.521%
2025-12-22	4.0200	4.580000	4.0200	4.0500	-0.246%	15,425	-9.877%
2025-12-19	3.9700	4.370000	3.9101	4.0600	+4.639%	7,398	-10.099%
2025-12-18	4.1700	4.170000	3.8001	3.8800	-6.053%	14,461	-5.928%
2025-12-17	4.0000	4.130000	3.9300	4.1300	+10.724%	13,732	-11.622%
2025-12-16	3.7600	3.770000	3.7100	3.7300	-2.611%	9,037	-2.145%
2025-12-15	3.7900	4.130000	3.7900	3.8300	+5.510%	21,847	-4.700%
2025-12-12	3.2300	4.326600	3.1300	3.6300	+14.151%	71,187	+0.551%
2025-12-11	4.1500	4.150000	2.6500	3.1800	-21.481%	42,743	+14.780%
2025-12-10	4.3800	4.400000	4.0000	4.0500	-10.000%	24,355	-9.877%
2025-12-09	4.5400	4.650000	4.5000	4.5000	0.000%	15,345	-18.889%
2025-12-08	5.0100	5.010000	4.5000	4.5000	-10.180%	7,888	-18.889%
2025-12-05	4.6000	5.010000	4.6000	5.0100	+0.602%	12,674	-27.146%
2025-12-04	4.7401	5.000000	4.6000	4.9800	+5.063%	40,790	-26.707%
2025-12-03	4.7700	4.810000	4.7200	4.7400	-0.211%	1,255	-22.996%
2025-12-02	5.0000	5.020000	4.7500	4.7500	-5.473%	20,008	-23.158%
2025-12-01	4.7900	5.030000	4.5000	5.0250	-1.760%	17,769	-27.363%
2025-11-28	4.9700	5.230000	4.8200	5.1150	+3.753%	25,065	-28.641%
2025-11-26	4.7500	5.000000	4.6600	4.9300	+6.022%	20,171	-25.963%
2025-11-25	4.9600	4.960000	4.5600	4.6500	-7.738%	20,538	-21.505%
2025-11-24	4.8000	5.250000	4.7800	5.0400	+2.648%	77,565	-27.579%
2025-11-21	4.8022	5.000000	4.7800	4.9100	-0.607%	10,876	-25.662%
2025-11-20	4.9300	5.011000	4.8590	4.9400	-1.200%	10,766	-26.113%
2025-11-19	4.9700	5.100000	4.9500	5.0000	0.000%	11,614	-27.000%
2025-11-18	4.8000	5.000000	4.7800	5.0000	+1.833%	27,082	-27.000%
2025-11-17	4.8900	5.130000	4.8550	4.9100	-1.207%	15,969	-25.662%
2025-11-14	4.8500	5.100000	4.8500	4.9700	-0.600%	6,853	-26.559%
2025-11-13	4.9800	5.115000	4.8500	5.0000	0.000%	21,621	-27.000%
2025-11-12	4.9450	5.190000	4.9450	5.0000	+0.402%	10,472	-27.000%
2025-11-11	5.2057	5.217700	4.9200	4.9800	-2.353%	13,639	-26.707%
2025-11-10	4.8800	5.176700	4.7800	5.1000	+2.616%	21,712	-28.431%
2025-11-07	4.6200	4.990000	4.6200	4.9700	+5.745%	7,631	-26.559%
2025-11-06	4.7800	4.840000	4.7000	4.7000	-2.893%	6,972	-22.340%
2025-11-05	4.8500	4.995000	4.8000	4.8400	+0.833%	6,903	-24.587%
2025-11-04	5.0000	5.010000	4.8000	4.8000	-5.882%	11,990	-23.958%
2025-11-03	5.1000	5.298000	5.0600	5.1000	-5.028%	19,444	-28.431%
2025-10-31	5.2100	5.390000	5.0700	5.3700	+6.337%	13,599	-32.030%
2025-10-30	5.0200	5.170000	5.0100	5.0500	-0.394%	11,537	-27.723%
2025-10-29	5.7200	5.730000	4.6000	5.0700	-13.481%	116,368	-28.008%
2025-10-28	6.2200	6.220000	5.7300	5.8600	-4.092%	49,919	-37.713%
2025-10-27	6.3600	6.360000	6.0700	6.1100	-1.452%	27,442	-40.262%
2025-10-24	6.3100	6.450000	6.1200	6.2000	-0.482%	24,346	-41.129%
2025-10-23	6.0000	6.230000	5.9200	6.2300	+5.952%	48,949	-41.413%
2025-10-22	6.1600	6.160000	5.8800	5.8800	-4.390%	27,193	-37.925%
2025-10-21	6.0000	6.190000	6.0000	6.1500	+3.535%	3,105	-40.650%
2025-10-20	5.9800	5.980000	5.6000	5.9400	+8.000%	33,962	-38.552%
2025-10-17	6.0900	6.090000	5.5000	5.5000	-9.688%	45,833	-33.636%
2025-10-16	5.6800	6.314000	5.6800	6.0900	+11.538%	87,478	-40.066%
2025-10-15	5.2000	5.850000	5.2000	5.4600	+7.480%	62,071	-33.150%
2025-10-14	4.8900	5.240000	4.8500	5.0800	+1.804%	66,380	-28.150%
2025-10-13	4.4000	5.000000	4.2700	4.9900	+23.821%	58,179	-26.854%
2025-10-10	4.9800	5.350000	3.9000	4.0300	-18.750%	124,588	-9.429%
2025-10-09	4.8600	5.100000	4.8600	4.9600	+0.182%	41,263	-26.411%
2025-10-08	4.6300	5.080000	4.6300	4.9510	+3.577%	25,519	-26.278%
2025-10-07	4.7100	4.877900	4.6500	4.7800	+1.702%	6,744	-23.640%
2025-10-06	5.0300	5.200000	4.6101	4.7000	-4.485%	56,182	-22.340%
2025-10-03	4.6200	5.145000	4.5500	4.9207	+8.625%	66,563	-25.824%
2025-10-02	4.3700	4.700000	4.3700	4.5300	+1.116%	32,242	-19.426%
2025-10-01	4.2600	4.570000	4.2600	4.4800	+4.673%	25,335	-18.527%
2025-09-30	3.8500	4.400000	3.8500	4.2800	+7.000%	22,454	-14.720%
2025-09-29	3.8000	4.000000	3.8000	4.0000	+4.439%	17,044	-8.750%
2025-09-26	3.8300	3.972700	3.7600	3.8300	-0.519%	30,857	-4.700%
2025-09-25	4.0300	4.090000	3.8500	3.8500	-5.868%	80,503	-5.195%
2025-09-24	4.1900	4.190000	4.0800	4.0900	-1.446%	4,664	-10.758%
2025-09-23	4.0000	4.200000	3.8000	4.1500	+0.484%	33,366	-12.048%
2025-09-22	4.0900	4.300000	3.7700	4.1300	+1.225%	70,523	-11.622%
2025-09-19	3.7900	4.200000	3.7700	4.0800	+9.091%	85,477	-10.539%
2025-09-18	3.5500	3.800000	3.5300	3.7400	+5.352%	59,034	-2.406%
2025-09-17	3.1000	3.550000	3.0900	3.5500	+14.890%	52,690	+2.817%
2025-09-16	3.0500	3.290000	3.0000	3.0899	+2.281%	53,844	+18.127%
2025-09-15	2.7300	3.050000	2.7300	3.0210	+12.724%	38,738	+20.821%
2025-09-12	2.6700	2.693200	2.6486	2.6800	+2.290%	6,791	+36.194%
2025-09-11	2.6100	2.620000	2.6000	2.6200	-0.339%	5,713	+39.313%
2025-09-10	2.5800	2.677700	2.5700	2.6289	-1.907%	24,141	+38.841%
2025-09-09	2.3600	2.810000	2.3600	2.6800	+8.502%	76,809	+36.194%
2025-09-08	2.1000	2.490000	2.1000	2.4700	+12.273%	63,248	+47.773%
2025-09-05	2.2200	2.406300	2.2000	2.2000	-9.836%	12,531	+65.909%
2025-09-04	1.9701	2.500000	1.9701	2.4400	+19.024%	174,920	+49.590%
2025-09-03	1.9950	2.080000	1.9040	2.0500	+3.015%	465,283	+78.049%
2025-09-02	1.9800	2.030000	1.9800	1.9900	+1.531%	3,649	+83.417%
2025-08-29	1.9800	2.024000	1.9500	1.9600	+0.513%	15,830	+86.224%
2025-08-28	1.9289	2.029900	1.9289	1.9500	+1.036%	3,215	+87.179%
2025-08-27	2.0200	2.030000	1.9300	1.9300	-3.015%	987	+89.119%
2025-08-26	1.9900	1.990000	1.9900	1.9900	+1.531%	184	+83.417%
2025-08-25	1.9950	2.000000	1.9600	1.9600	0.000%	5,118	+86.224%
2025-08-22	1.9100	2.060000	1.9100	1.9600	-1.259%	5,406	+86.224%
2025-08-21	1.9400	2.038900	1.9400	1.9850	+0.761%	8,797	+83.879%
2025-08-20	1.9700	2.000000	1.9600	1.9700	0.000%	4,826	+85.279%
2025-08-19	1.9600	1.970000	1.9600	1.9700	+1.546%	523	+85.279%
2025-08-18	2.0200	2.020000	1.9200	1.9400	-1.217%	8,957	+88.144%
2025-08-15	1.9500	1.963900	1.9500	1.9639	+0.713%	1,990	+85.855%
2025-08-14	2.0225	2.022500	1.9500	1.9500	-2.500%	8,340	+87.179%
2025-08-13	1.9647	2.000000	1.9500	2.0000	+2.564%	1,464	+82.500%
2025-08-12	1.9500	1.950000	1.9500	1.9500	-0.510%	1,976	+87.179%
2025-08-11	1.9098	1.966800	1.9098	1.9600	+1.924%	3,112	+86.224%
2025-08-08	1.8000	1.930000	1.8000	1.9230	-0.876%	9,467	+89.808%
2025-08-07	1.9300	2.001800	1.9200	1.9400	+4.301%	10,465	+88.144%
2025-08-06	1.8400	1.860000	1.8400	1.8600	+1.087%	4,923	+96.237%
2025-08-05	1.9000	1.900100	1.7000	1.8400	-3.665%	60,638	+98.370%
2025-08-04	1.8500	1.958600	1.8500	1.9100	+0.526%	2,669	+91.099%
2025-08-01	1.9700	1.970000	1.9000	1.9000	+1.064%	2,117	+92.105%
2025-07-31	1.9100	2.010000	1.8500	1.8800	-4.082%	69,302	+94.149%
2025-07-30	2.0300	2.230000	1.9400	1.9600	-3.448%	162,339	+86.224%
2025-07-29	2.1200	2.120000	2.0000	2.0300	-1.932%	13,624	+79.803%
2025-07-28	2.0800	2.090000	2.0400	2.0700	+0.485%	38,468	+76.329%
2025-07-25	2.2700	2.270000	2.0300	2.0600	-8.444%	77,809	+77.184%
2025-07-24	2.2594	2.290000	2.2300	2.2500	0.000%	31,626	+62.222%
2025-07-23	2.2900	2.290000	2.2000	2.2500	+1.810%	2,443	+62.222%
2025-07-22	2.2500	2.260000	2.2000	2.2100	-3.913%	6,227	+65.158%
2025-07-21	2.2400	2.360000	2.2000	2.3000	+3.945%	81,033	+58.696%
2025-07-18	2.3600	2.480000	2.2001	2.2127	-8.187%	135,983	+64.957%
2025-07-17	2.4400	2.440000	2.3450	2.4100	+2.553%	5,930	+51.452%
2025-07-16	2.3600	2.400000	2.2801	2.3500	-0.424%	75,522	+55.319%
2025-07-15	2.2700	2.364100	2.2400	2.3600	+3.965%	43,713	+54.661%
2025-07-14	2.2300	2.450700	2.2200	2.2700	+1.794%	63,595	+60.793%
2025-07-11	2.2100	2.350000	2.2100	2.2300	-0.446%	48,051	+63.677%
2025-07-10	2.2800	2.280000	2.1500	2.2400	+2.283%	9,136	+62.946%
2025-07-09	2.1700	2.255000	2.1700	2.1900	-0.905%	1,717	+66.667%
2025-07-08	2.1300	2.220000	2.1300	2.2100	+2.315%	9,903	+65.158%
2025-07-07	2.1200	2.230000	2.1200	2.1600	0.000%	14,765	+68.981%
2025-07-03	2.1200	2.230000	2.1162	2.1600	-1.370%	22,756	+68.981%
2025-07-02	2.1500	2.190000	2.1500	2.1900	+1.389%	704	+66.667%
2025-07-01	2.1600	2.230000	2.1600	2.1600	-1.442%	8,668	+68.981%
2025-06-30	2.2275	2.300000	2.1001	2.1916	-5.126%	103,703	+66.545%
2025-06-27	2.2000	2.320000	2.1400	2.3100	+5.000%	41,895	+58.009%
2025-06-26	2.0500	2.340000	2.0500	2.2000	+5.263%	168,766	+65.909%
2025-06-25	2.1700	2.390000	2.0500	2.0900	-3.241%	141,084	+74.641%
2025-06-24	2.1200	2.160000	2.0500	2.1600	+2.857%	19,035	+68.981%
2025-06-23	2.2500	2.389900	2.0400	2.1000	+0.478%	118,196	+73.810%
2025-06-20	2.1400	2.449900	2.0550	2.0900	-2.336%	114,199	+74.641%
2025-06-18	2.0000	2.301500	1.9900	2.1400	+4.902%	114,217	+70.561%
2025-06-17	2.0500	2.310000	1.9777	2.0400	-0.488%	149,771	+78.922%
2025-06-16	2.0400	2.220000	1.9319	2.0500	+1.990%	74,688	+78.049%
2025-06-13	2.0000	2.040700	1.8500	2.0100	-0.495%	10,510	+81.592%
2025-06-12	2.0201	2.020100	2.0200	2.0200	-1.463%	2,853	+80.693%
2025-06-11	2.0700	2.070000	1.9618	2.0500	-3.027%	7,080	+78.049%
2025-06-10	2.0698	2.135000	2.0698	2.1140	+1.148%	11,212	+72.658%
2025-06-09	2.0900	2.090000	2.0400	2.0900	+1.951%	10,675	+74.641%
2025-06-06	2.0000	2.079800	1.9850	2.0500	+1.990%	4,399	+78.049%
2025-06-05	2.0700	2.100000	2.0000	2.0100	+3.077%	17,665	+81.592%
2025-06-04	2.1200	2.350000	1.9500	1.9500	-5.340%	181,112	+87.179%
2025-06-03	2.0220	2.190000	2.0220	2.0600	-1.905%	9,576	+77.184%
2025-06-02	2.1000	2.205000	2.0900	2.1000	+0.962%	10,877	+73.810%
2025-05-30	2.0900	2.500000	1.9600	2.0800	+0.971%	118,659	+75.481%
2025-05-29	2.0300	2.060000	2.0001	2.0600	+3.000%	7,288	+77.184%
2025-05-28	1.9700	2.160000	1.9700	2.0000	+2.041%	20,686	+82.500%
2025-05-27	2.0200	2.240000	1.9600	1.9600	-1.010%	11,517	+86.224%
2025-05-23	2.0600	2.230000	1.9800	1.9800	-3.415%	20,790	+84.343%
2025-05-22	2.0800	2.390000	1.9300	2.0500	+4.592%	110,119	+78.049%
2025-05-21	1.9599	2.073400	1.8500	1.9600	-2.000%	7,901	+86.224%
2025-05-20	2.1000	2.150000	2.0000	2.0000	-4.306%	16,859	+82.500%
2025-05-19	2.0400	2.110000	1.9700	2.0900	+6.091%	20,016	+74.641%
2025-05-16	2.0300	2.220000	1.9300	1.9700	-3.431%	88,477	+85.279%
2025-05-15	2.0400	2.270000	1.8101	2.0400	+7.937%	108,828	+78.922%
2025-05-14	1.9700	2.340000	1.8200	1.8900	-0.526%	154,290	+93.122%
2025-05-13	2.1400	2.500000	1.9000	1.9000	-1.554%	167,754	+92.105%
2025-05-12	2.1400	2.300000	1.9300	1.9300	-4.926%	6,026	+89.119%
2025-05-09	2.1180	2.310000	2.0200	2.0300	-4.245%	5,089	+79.803%
2025-05-08	1.9900	2.610000	1.9900	2.1200	+5.473%	109,221	+72.170%
2025-05-07	2.1600	2.190000	2.0100	2.0100	-6.512%	8,098	+81.592%
2025-05-06	2.0000	2.170000	2.0000	2.1500	+9.694%	10,173	+69.767%
2025-05-05	2.1000	2.200000	1.9600	1.9600	-5.769%	4,965	+86.224%
2025-05-02	2.1200	2.120000	1.9200	2.0800	+8.901%	3,490	+75.481%
2025-05-01	1.8100	2.140000	1.8100	1.9100	-6.373%	8,280	+91.099%
2025-04-30	2.0700	2.100000	1.9001	2.0400	-1.306%	11,584	+78.922%
2025-04-29	1.8398	2.090000	1.8300	2.0670	+9.365%	12,369	+76.584%
2025-04-28	1.7800	1.990000	1.7200	1.8900	+11.176%	34,746	+93.122%
2025-04-25	1.9557	2.020000	1.6472	1.7000	-6.077%	50,920	+114.706%
2025-04-24	1.8900	2.000000	1.7700	1.8100	-0.549%	50,780	+101.657%
2025-04-23	1.8700	1.980000	1.7250	1.8200	+11.356%	55,311	+100.549%
2025-04-22	1.8346	1.870000	1.6344	1.6344	-7.661%	20,911	+123.324%
2025-04-21	1.6747	1.790000	1.5100	1.7700	+3.509%	10,692	+106.215%
2025-04-17	1.7700	1.770000	1.6750	1.7100	+3.636%	6,177	+113.450%
2025-04-16	1.5598	1.900000	1.5000	1.6500	+4.430%	81,280	+121.212%
2025-04-15	1.5400	1.589300	1.5000	1.5800	+4.636%	10,309	+131.013%
2025-04-14	1.4799	1.581200	1.4799	1.5100	+4.016%	9,786	+141.722%
2025-04-11	1.5700	1.624300	1.2600	1.4517	-11.482%	53,927	+151.429%
2025-04-10	1.7500	2.370000	1.5201	1.6400	-13.684%	127,878	+122.561%
2025-04-09	1.5400	1.900000	1.4800	1.9000	+23.377%	172,763	+92.105%
2025-04-08	1.5100	1.590000	1.5100	1.5400	+1.987%	22,013	+137.013%
2025-04-07	1.5900	1.630000	1.5100	1.5100	-7.927%	26,906	+141.722%
2025-04-04	1.6500	1.689400	1.5000	1.6400	-0.606%	111,123	+122.561%
2025-04-03	1.6900	1.888600	1.6312	1.6500	-8.840%	84,940	+121.212%
2025-04-02	1.7200	1.880000	1.6765	1.8100	+6.471%	39,950	+101.657%
2025-04-01	1.8300	1.900000	1.7000	1.7000	-11.458%	8,541	+114.706%
2025-03-31	1.6300	1.940000	1.4250	1.9200	+20.376%	115,609	+90.104%
2025-03-28	1.7500	1.750000	1.5950	1.5950	-7.803%	28,953	+128.840%
2025-03-27	1.7100	1.780000	1.7100	1.7300	+6.790%	12,934	+110.983%
2025-03-26	2.0451	2.066300	1.6001	1.6200	-23.585%	62,036	+125.309%
2025-03-25	2.4990	2.500000	2.0700	2.1200	-10.169%	17,619	+72.170%
2025-03-24	2.3500	2.720000	2.3500	2.3600	+1.071%	35,708	+54.661%
2025-03-21	2.2200	2.370000	2.2200	2.3350	+1.082%	9,462	+56.317%
2025-03-20	2.0600	2.430000	2.0600	2.3100	+16.755%	21,335	+58.009%
2025-03-19	2.0350	2.035000	1.9785	1.9785	-4.880%	1,808	+84.483%
2025-03-18	2.0294	2.080000	2.0294	2.0800	+2.970%	5,835	+75.481%
2025-03-17	1.9800	2.020000	1.9800	2.0200	+2.020%	3,021	+80.693%
2025-03-14	1.9800	1.980000	1.9700	1.9800	+1.020%	3,389	+84.343%
2025-03-13	1.9381	1.960000	1.9381	1.9600	-2.488%	4,090	+86.224%
2025-03-12	1.9575	2.010100	1.9575	2.0100	-0.075%	4,618	+81.592%
2025-03-11	1.9600	2.011500	1.9500	2.0115	+3.154%	2,412	+81.457%
2025-03-10	2.0000	2.000100	1.9250	1.9500	-0.510%	15,181	+87.179%
2025-03-07	1.9600	1.970000	1.9600	1.9600	+0.513%	5,893	+86.224%
2025-03-06	1.8768	1.950000	1.8768	1.9500	+4.839%	2,812	+87.179%
2025-03-05	1.9362	1.936200	1.8600	1.8600	-4.615%	4,640	+96.237%
2025-03-04	1.9602	1.960200	1.9500	1.9500	-1.015%	2,787	+87.179%
2025-03-03	1.9500	2.000000	1.9500	1.9700	+2.604%	7,990	+85.279%
2025-02-28	1.9900	2.000000	1.9100	1.9200	-3.518%	13,444	+90.104%
2025-02-27	2.0100	2.040000	1.9900	1.9900	-0.500%	12,659	+83.417%
2025-02-26	1.9900	2.000000	1.9750	2.0000	+0.503%	5,005	+82.500%
2025-02-25	1.9700	2.060000	1.9000	1.9900	+1.015%	10,710	+83.417%
2025-02-24	2.0592	2.059200	1.9671	1.9700	-4.369%	6,215	+85.279%
2025-02-21	2.0000	2.100000	2.0000	2.0600	+3.518%	20,962	+77.184%
2025-02-20	2.0000	2.040000	1.9900	1.9900	+2.046%	1,845	+83.417%
2025-02-19	1.9700	1.970000	1.9500	1.9501	-1.216%	4,523	+87.170%
2025-02-18	1.9600	2.000000	1.9250	1.9741	-2.272%	12,014	+84.894%
2025-02-14	1.9950	2.025000	1.9580	2.0200	-0.980%	13,146	+80.693%
2025-02-13	1.8800	2.080000	1.8500	2.0400	+8.684%	23,467	+78.922%
2025-02-12	1.8600	1.955000	1.8600	1.8770	+0.914%	5,230	+94.459%
2025-02-11	1.9000	1.940000	1.8600	1.8600	-3.125%	3,807	+96.237%
2025-02-10	1.9700	1.970000	1.8950	1.9200	+2.400%	8,067	+90.104%
2025-02-07	1.8546	1.875000	1.8546	1.8750	+0.806%	1,080	+94.667%
2025-02-06	1.8500	1.860000	1.8500	1.8600	-1.582%	5,287	+96.237%
2025-02-05	1.8000	1.890000	1.8000	1.8899	+5.581%	14,666	+93.132%
2025-02-04	1.8300	1.830000	1.7500	1.7900	+3.846%	4,059	+103.911%
2025-02-03	1.7500	1.900000	1.7150	1.7237	-9.279%	15,706	+111.754%
2025-01-31	1.9000	1.905200	1.9000	1.9000	-0.242%	3,964	+92.105%
2025-01-30	1.9000	1.940000	1.9000	1.9046	-0.802%	4,434	+91.641%
2025-01-29	1.9000	1.946000	1.8880	1.9200	+1.053%	7,121	+90.104%
2025-01-28	1.8280	1.900000	1.8200	1.9000	-0.524%	9,834	+92.105%
2025-01-27	1.9700	1.970000	1.7500	1.9100	-0.521%	15,130	+91.099%
2025-01-24	1.8500	1.920000	1.8000	1.9200	+5.960%	10,053	+90.104%
2025-01-23	1.8200	1.850000	1.8037	1.8120	-2.054%	6,282	+101.435%
2025-01-22	1.7500	1.875700	1.7400	1.8500	+8.824%	17,286	+97.297%
2025-01-21	1.7000	1.785000	1.7000	1.7000	+2.102%	2,558	+114.706%
2025-01-17	1.6299	1.699300	1.6299	1.6650	+1.425%	4,227	+119.219%
2025-01-16	1.6300	1.642100	1.6300	1.6416	+1.963%	1,217	+122.344%
2025-01-15	1.6338	1.633800	1.5891	1.6100	-1.227%	2,745	+126.708%
2025-01-14	1.6597	1.706800	1.5967	1.6300	-2.970%	4,621	+123.926%
2025-01-13	1.7000	1.707900	1.6500	1.6799	-2.075%	14,775	+117.275%
2025-01-10	1.7900	1.790000	1.7000	1.7155	+0.322%	3,849	+112.766%
2025-01-08	1.7160	1.855000	1.7001	1.7100	-0.990%	10,305	+113.450%
2025-01-07	1.8100	1.820000	1.7000	1.7271	-0.168%	38,305	+111.337%
2025-01-06	1.6100	1.775000	1.6100	1.7300	+10.550%	35,400	+110.983%
2025-01-03	1.5700	1.593200	1.5500	1.5649	-0.325%	21,895	+133.242%
2025-01-02	1.6400	1.640000	1.5500	1.5700	-1.258%	13,454	+132.484%
2024-12-31	1.5600	1.595000	1.5500	1.5900	0.000%	2,667	+129.560%
2024-12-30	1.5200	1.600000	1.5200	1.5900	+1.923%	9,263	+129.560%
2024-12-27	1.6000	1.618800	1.5500	1.5600	-1.924%	17,696	+133.974%
2024-12-26	1.5800	1.625000	1.5700	1.5906	+1.312%	8,157	+129.473%
2024-12-24	1.5628	1.570000	1.5200	1.5700	0.000%	23,346	+132.484%
2024-12-23	1.6150	1.637000	1.5600	1.5700	-2.768%	7,207	+132.484%
2024-12-20	1.5600	1.630000	1.5600	1.6147	+4.174%	13,368	+126.048%
2024-12-19	1.6600	1.660000	1.5388	1.5500	-3.727%	10,103	+135.484%
2024-12-18	1.6900	1.690000	1.6000	1.6100	-0.923%	10,573	+126.708%
2024-12-17	1.5900	1.650000	1.5000	1.6250	-2.108%	64,141	+124.615%
2024-12-16	1.6800	1.690000	1.6100	1.6600	-1.190%	26,102	+119.880%
2024-12-13	1.7257	1.790000	1.6500	1.6800	-0.592%	42,986	+117.262%
2024-12-12	1.7900	1.920000	1.6000	1.6900	+4.969%	95,603	+115.976%
2024-12-11	1.7600	1.892857	1.5000	1.6100	-6.936%	84,821	+126.708%
2024-12-10	1.7400	1.750000	1.6700	1.7300	+0.581%	31,276	+110.983%
2024-12-09	1.9800	2.120000	1.7000	1.7200	-3.371%	172,134	+112.209%
2024-12-06	1.8600	1.930000	1.7800	1.7800	0.000%	40,988	+105.056%
2024-12-05	1.8228	1.840000	1.7500	1.7800	0.000%	33,987	+105.056%
2024-12-04	1.9000	2.050000	1.7400	1.7800	-2.732%	116,982	+105.056%
2024-12-03	1.8200	1.992100	1.8200	1.8300	-2.139%	29,447	+99.454%
2024-12-02	1.9100	2.000000	1.8500	1.8700	-2.604%	25,992	+95.187%
2024-11-29	1.9800	2.110000	1.9200	1.9200	-4.535%	11,335	+90.104%
2024-11-27	1.9600	2.150000	1.8700	2.0112	+2.612%	11,523	+81.484%
2024-11-26	1.9000	2.149900	1.8670	1.9600	+3.158%	20,447	+86.224%
2024-11-25	1.8000	2.000000	1.8000	1.9000	0.000%	9,999	+92.105%
2024-11-22	1.8200	2.000000	1.8200	1.9000	0.000%	8,731	+92.105%
2024-11-21	1.8600	1.905000	1.7500	1.9000	+5.556%	11,450	+92.105%
2024-11-20	1.9900	1.990000	1.8000	1.8000	-2.703%	8,683	+102.778%
2024-11-19	1.8600	1.973700	1.8500	1.8500	-2.632%	3,869	+97.297%
2024-11-18	1.9700	1.970000	1.8800	1.9000	+2.151%	3,680	+92.105%
2024-11-15	1.8601	1.901700	1.8600	1.8600	-1.111%	9,155	+96.237%
2024-11-14	1.8900	1.890000	1.8700	1.8809	-1.005%	4,944	+94.056%
2024-11-13	1.8800	1.930000	1.8800	1.9000	-1.554%	3,644	+92.105%
2024-11-12	1.9020	1.930000	1.9000	1.9300	-1.142%	13,560	+89.119%
2024-11-11	2.0600	2.180000	1.9523	1.9523	-2.008%	13,752	+86.959%
2024-11-08	1.9500	1.992300	1.9500	1.9923	-2.338%	2,697	+83.205%
2024-11-07	1.8700	2.120000	1.8100	2.0400	+5.155%	23,320	+78.922%
2024-11-06	1.8900	1.942700	1.8900	1.9400	+2.646%	4,081	+88.144%
2024-11-05	1.8700	2.060000	1.8700	1.8900	+4.420%	19,338	+93.122%
2024-11-04	1.9100	1.910000	1.8100	1.8100	-0.160%	6,305	+101.657%
2024-11-01	1.8000	1.850000	1.7700	1.8129	-0.390%	7,515	+101.335%
2024-10-31	2.0100	2.065000	1.8000	1.8200	-8.081%	6,269	+100.549%
2024-10-30	2.0000	2.095900	1.6200	1.9800	-1.693%	40,226	+84.343%
2024-10-29	2.0500	2.200000	2.0000	2.0141	-2.228%	18,797	+81.222%
2024-10-28	2.1500	2.150000	2.0000	2.0600	-3.738%	72,016	+77.184%
2024-10-25	2.1700	2.315000	2.1200	2.1400	-1.382%	138,358	+70.561%
2024-10-24	2.2400	2.263000	2.1300	2.1700	-2.252%	90,864	+68.203%
2024-10-23	2.2391	2.248400	2.2200	2.2200	0.000%	4,726	+64.414%
2024-10-22	2.2800	2.379900	2.1100	2.2200	+2.304%	25,323	+64.414%
2024-10-21	2.4100	2.500000	2.0500	2.1700	-14.567%	46,527	+68.203%
2024-10-18	2.5200	2.540000	2.5100	2.5400	-1.550%	5,715	+43.701%
2024-10-17	2.5900	2.600200	2.5101	2.5800	-0.769%	6,638	+41.473%
2024-10-16	2.6901	2.840000	2.5000	2.6000	-4.412%	12,733	+40.385%
2024-10-15	2.7000	2.770000	2.7000	2.7200	+0.369%	4,148	+34.191%
2024-10-14	2.6600	2.740000	2.6600	2.7100	-1.812%	2,842	+34.686%
2024-10-11	2.6700	2.810000	2.6300	2.7600	-1.779%	6,070	+32.246%
2024-10-10	2.7102	2.899900	2.7102	2.8100	-1.404%	2,768	+29.893%
2024-10-09	2.7113	3.030000	2.7113	2.8500	-5.941%	5,689	+28.070%
2024-10-08	2.9700	3.060000	2.9600	3.0300	-3.810%	15,708	+20.462%
2024-10-07	2.7110	3.150000	2.7000	3.1500	+17.757%	53,190	+15.873%
2024-10-04	2.7150	2.750000	2.6200	2.6750	+2.490%	17,014	+36.449%
2024-10-03	2.7800	2.980000	2.6100	2.6100	-3.333%	10,417	+39.847%
2024-10-02	2.7300	2.830000	2.7000	2.7000	-0.185%	7,877	+35.185%
2024-10-01	3.0200	3.190000	2.5800	2.7050	-9.228%	29,688	+34.935%
2024-09-30	2.6500	3.041500	2.5820	2.9800	+17.323%	28,276	+22.483%
2024-09-27	2.3700	2.720000	2.3200	2.5400	+7.173%	31,797	+43.701%
2024-09-26	2.2900	2.400000	2.1000	2.3700	+8.467%	18,681	+54.008%
2024-09-25	2.0500	2.185000	2.0500	2.1850	+2.103%	8,408	+67.048%
2024-09-24	2.0300	2.296000	2.0300	2.1400	+5.129%	15,630	+70.561%
2024-09-23	2.0301	2.040000	2.0200	2.0356	+0.276%	5,440	+79.308%
2024-09-20	2.0800	2.120000	2.0300	2.0300	-5.140%	1,720	+79.803%
2024-09-19	2.1100	2.150000	2.0950	2.1400	0.000%	10,951	+70.561%
2024-09-18	2.1000	2.140100	2.1000	2.1400	+1.905%	3,992	+70.561%
2024-09-17	2.1000	2.187100	2.0450	2.1000	0.000%	19,493	+73.810%
2024-09-16	2.1100	2.110000	2.1000	2.1000	+0.478%	1,639	+73.810%
2024-09-13	2.1100	2.110000	2.0900	2.0900	-0.476%	4,615	+74.641%
2024-09-12	2.0200	2.100000	2.0200	2.1000	+3.960%	2,611	+73.810%
2024-09-11	2.0600	2.060000	1.9700	2.0200	-1.463%	16,869	+80.693%
2024-09-10	2.0300	2.050000	2.0200	2.0500	+1.990%	6,706	+78.049%
2024-09-09	2.0100	2.040000	2.0100	2.0100	0.000%	4,573	+81.592%
2024-09-06	2.0000	2.143500	1.9900	2.0100	+2.030%	18,884	+81.592%
2024-09-05	2.0000	2.039900	1.9601	1.9700	-6.190%	2,848	+85.279%
2024-09-04	2.0000	2.260000	1.9900	2.1000	+6.599%	2,951	+73.810%
2024-09-03	2.0650	2.150000	1.9700	1.9700	0.000%	3,094	+85.279%
2024-08-30	1.9700	1.970000	1.9700	1.9700	+0.510%	1,263	+85.279%
2024-08-29	2.1200	2.120000	1.9600	1.9600	-2.000%	4,414	+86.224%
2024-08-28	2.1000	2.150600	2.0000	2.0000	-0.498%	6,414	+82.500%
2024-08-27	2.0082	2.030000	2.0000	2.0100	-0.985%	4,921	+81.592%
2024-08-26	1.9500	2.100000	1.9500	2.0300	-3.333%	3,869	+79.803%
2024-08-23	2.2755	2.275500	2.0001	2.1000	-3.230%	5,056	+73.810%
2024-08-22	2.0000	2.250000	2.0000	2.1701	+8.505%	10,711	+68.195%
2024-08-21	2.0400	2.040000	1.9500	2.0000	+2.564%	8,715	+82.500%
2024-08-20	2.1100	2.110000	1.9500	1.9500	-7.583%	3,175	+87.179%
2024-08-19	2.0800	2.110000	2.0800	2.1100	+5.500%	1,174	+72.986%
2024-08-16	2.0100	2.010000	2.0000	2.0000	0.000%	1,291	+82.500%

.dark-mode .mGCqxv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mGCqxv{ color: #333333; background-color: white; border: 2px solid #333333; }YQ17 Education & Technology Group Inc.stock NASDAQ ADR

YQ
17 Education & Technology Group Inc.
stock NASDAQ ADR