Dark

YQ
17 Education & Technology Group Inc.
stock NASDAQ ADR

Market Open

Aug 26, 2026 10:49:40 AM EDT

2.22USD-0.671%(-0.02)4,312

1.59Bid 2.83Ask 1.24Spread

Pre-market

0.00USD-100.000%(-2.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	2.1700	2.220000	2.0800	2.2200	-0.671%	4,312	0.000%
2026-08-25	2.2800	2.415000	2.1000	2.2350	-6.092%	4,872	-0.671%
2026-08-24	2.3000	2.380000	2.3000	2.3800	-5.179%	1,933	-6.723%
2026-08-21	2.3300	2.510000	2.3300	2.5100	+2.449%	3,564	-11.554%
2026-08-20	2.5500	2.650000	2.3000	2.4500	+6.522%	20,117	-9.388%
2026-08-19	2.1300	2.330000	2.1300	2.3000	+4.072%	1,960	-3.478%
2026-08-18	2.2100	2.210000	2.2100	2.2100	-1.339%	1	+0.452%
2026-08-17	2.1600	2.245000	2.1600	2.2400	-3.656%	1,529	-0.893%
2026-08-14	2.2850	2.480000	2.2400	2.3250	-2.720%	1,019	-4.516%
2026-08-13	2.2755	2.490000	2.2400	2.3900	-4.016%	3,180	-7.113%
2026-08-12	2.4500	2.490000	2.3700	2.4900	+5.508%	4,261	-10.843%
2026-08-11	2.3400	2.550000	2.2100	2.3600	-1.667%	10,077	-5.932%
2026-08-10	2.3500	2.500000	2.2750	2.4000	+0.079%	13,600	-7.500%
2026-08-07	1.9700	2.410000	1.9700	2.3981	+19.308%	23,279	-7.427%
2026-08-06	2.1300	2.150000	1.9660	2.0100	0.000%	5,209	+10.448%
2026-08-05	1.8701	2.200000	1.8701	2.0100	-1.951%	5,021	+10.448%
2026-08-04	2.0500	2.050000	2.0500	2.0500	0.000%	291	+8.293%
2026-08-03	1.9550	2.150000	1.9500	2.0500	+6.218%	4,019	+8.293%
2026-07-31	1.7850	2.030000	1.7500	1.9300	+10.286%	19,113	+15.026%
2026-07-30	1.9500	1.950000	1.6800	1.7500	-14.216%	22,280	+26.857%
2026-07-29	2.0500	2.050000	2.0400	2.0400	+1.160%	2,056	+8.824%
2026-07-28	2.0166	2.016600	2.0166	2.0166	-6.161%	1,092	+10.086%
2026-07-27	2.0500	2.149000	1.9305	2.1490	+1.368%	2,220	+3.304%
2026-07-24	2.1200	2.120000	2.1200	2.1200	-3.636%	11	+4.717%
2026-07-23	2.2600	2.260000	2.2000	2.2000	-1.345%	1,012	+0.909%
2026-07-22	2.1115	2.310000	2.1115	2.2300	+1.826%	5,136	-0.448%
2026-07-21	2.1500	2.200000	2.1200	2.1900	+5.288%	12,111	+1.370%
2026-07-20	2.1740	2.260000	2.0800	2.0800	-5.455%	3,497	+6.731%
2026-07-17	2.1100	2.200000	1.8300	2.2000	0.000%	24,737	+0.909%
2026-07-16	2.2100	2.210000	1.9600	2.2000	+2.326%	10,730	+0.909%
2026-07-15	2.2300	2.241600	2.0000	2.1500	-1.826%	24,365	+3.256%
2026-07-14	2.3500	2.360000	2.1900	2.1900	-8.368%	3,322	+1.370%
2026-07-13	2.3900	2.400000	2.3900	2.3900	-0.417%	345	-7.113%
2026-07-10	2.4030	2.403000	2.4000	2.4000	-4.762%	400	-7.500%
2026-07-09	2.5100	2.520000	2.4000	2.5200	-0.592%	2,540	-11.905%
2026-07-08	2.4700	2.535000	2.3900	2.5350	+2.218%	1,727	-12.426%
2026-07-07	2.1500	2.480000	2.1500	2.4800	-0.402%	1,206	-10.484%
2026-07-06	2.3300	2.490000	2.1900	2.4900	+14.220%	7,398	-10.843%
2026-07-02	2.2000	2.200000	2.1500	2.1800	-0.909%	39,320	+1.835%
2026-07-01	2.2000	2.200000	2.2000	2.2000	0.000%	2,099	+0.909%
2026-06-30	2.1600	2.200000	2.1500	2.2000	+2.326%	933	+0.909%
2026-06-29	2.1500	2.220000	2.0000	2.1500	-6.318%	5,928	+3.256%
2026-06-26	2.1500	2.295000	2.1450	2.2950	+6.744%	2,309	-3.268%
2026-06-25	2.1500	2.165000	2.1500	2.1500	+3.365%	3,143	+3.256%
2026-06-24	2.0800	2.150000	1.9601	2.0800	-1.887%	5,432	+6.731%
2026-06-23	2.0600	2.300000	2.0500	2.1200	+2.420%	8,070	+4.717%
2026-06-22	2.2202	2.220200	2.0350	2.0699	-7.478%	9,156	+7.252%
2026-06-18	2.2000	2.237200	2.1900	2.2372	-2.306%	5,543	-0.769%
2026-06-17	2.3900	2.400000	2.2200	2.2900	-4.583%	10,441	-3.057%
2026-06-16	2.3900	2.430900	2.2300	2.4000	+0.418%	14,902	-7.500%
2026-06-15	2.4100	2.410000	2.3500	2.3900	+1.702%	3,080	-7.113%
2026-06-12	2.2250	2.350000	2.2200	2.3500	+3.524%	9,373	-5.532%
2026-06-11	2.2500	2.389900	2.2500	2.2700	-1.732%	2,325	-2.203%
2026-06-10	2.2300	2.599900	2.2200	2.3100	+2.667%	9,462	-3.896%
2026-06-09	2.2200	2.320000	2.2200	2.2500	-6.250%	2,222	-1.333%
2026-06-08	2.4314	2.515000	2.4000	2.4000	+2.128%	4,369	-7.500%
2026-06-05	2.3700	2.480000	2.2820	2.3500	0.000%	10,051	-5.532%
2026-06-04	2.3000	2.435000	2.3000	2.3500	-5.512%	2,042	-5.532%
2026-06-03	2.3985	2.544500	2.3600	2.4871	+7.203%	3,777	-10.739%
2026-06-02	2.3300	2.330000	2.2900	2.3200	-0.429%	2,656	-4.310%
2026-06-01	2.3000	2.472600	2.3000	2.3300	-4.898%	4,520	-4.721%
2026-05-29	2.4700	2.550000	2.4000	2.4500	-1.094%	3,161	-9.388%
2026-05-28	2.4500	2.477100	2.4500	2.4771	-3.988%	1,773	-10.379%
2026-05-27	2.6750	2.675000	2.5672	2.5800	0.000%	10,653	-13.953%
2026-05-26	2.6000	2.650000	2.5800	2.5800	-2.642%	5,180	-13.953%
2026-05-22	2.6500	2.675000	2.6100	2.6500	-1.064%	3,824	-16.226%
2026-05-21	2.6300	2.805000	2.6000	2.6785	+1.458%	4,082	-17.118%
2026-05-20	2.6300	2.640000	2.6000	2.6400	+1.149%	1,554	-15.909%
2026-05-18	2.4000	2.695900	2.2808	2.6100	+4.819%	12,702	-14.943%
2026-05-15	2.3711	2.490000	2.3711	2.4900	+3.320%	2,134	-10.843%
2026-05-14	2.4100	2.410000	2.4100	2.4100	+0.417%	1,694	-7.884%
2026-05-13	2.4400	2.485000	2.4000	2.4000	-0.826%	9,902	-7.500%
2026-05-12	2.2400	2.829900	2.2400	2.4200	+9.009%	15,017	-8.264%
2026-05-11	2.5000	2.850000	2.1500	2.2200	-11.200%	24,906	0.000%
2026-05-08	2.7000	2.700000	2.5000	2.5000	-8.425%	4,107	-11.200%
2026-05-07	2.7400	2.900000	2.7250	2.7300	-0.727%	5,074	-18.681%
2026-05-06	2.6300	3.020000	2.5405	2.7500	+2.996%	23,837	-19.273%
2026-05-05	2.0000	3.040000	2.0000	2.6700	+19.731%	56,062	-16.854%
2026-05-04	2.0900	2.260000	2.0500	2.2300	+7.212%	5,245	-0.448%
2026-05-01	2.1100	2.120000	2.0800	2.0800	+0.483%	2,838	+6.731%
2026-04-30	2.1100	2.255000	2.0700	2.0700	-2.358%	2,768	+7.246%
2026-04-29	2.1000	2.175311	2.0900	2.1200	+1.923%	1,376	+4.717%
2026-04-28	2.0801	2.180000	2.0800	2.0800	-1.887%	2,613	+6.731%
2026-04-27	2.3800	2.380000	2.1200	2.1200	-4.933%	4,228	+4.717%
2026-04-24	2.5900	2.591200	2.2300	2.2300	-13.900%	8,509	-0.448%
2026-04-23	2.3000	2.590000	2.3000	2.5900	+10.213%	8,508	-14.286%
2026-04-22	2.2400	2.350000	2.2400	2.3500	+5.381%	2,939	-5.532%
2026-04-21	2.1700	2.260000	2.1650	2.2300	+5.687%	4,117	-0.448%
2026-04-20	2.4700	2.470000	2.0200	2.1100	+6.030%	20,465	+5.213%
2026-04-17	1.9400	2.140000	1.9400	1.9900	+8.152%	6,913	+11.558%
2026-04-16	1.8200	1.940000	1.8000	1.8400	+3.955%	10,662	+20.652%
2026-04-15	1.9300	1.980000	1.7700	1.7700	-7.330%	23,303	+25.424%
2026-04-14	1.7900	1.990000	1.7900	1.9100	+3.619%	6,835	+16.230%
2026-04-13	1.7620	1.890000	1.7500	1.8433	+2.978%	5,472	+20.436%
2026-04-10	1.8300	1.990000	1.7800	1.7900	+0.562%	7,528	+24.022%
2026-04-09	1.7900	2.110000	1.7400	1.7800	-0.559%	16,075	+24.719%
2026-04-08	1.7500	1.880000	1.7500	1.7900	+1.705%	4,844	+24.022%
2026-04-07	1.8000	1.870000	1.7600	1.7600	-1.401%	2,579	+26.136%
2026-04-06	1.8200	1.830000	1.7500	1.7850	+3.179%	1,343	+24.370%
2026-04-02	1.7700	1.870000	1.7300	1.7300	-5.464%	6,289	+28.324%
2026-04-01	1.8600	1.990000	1.8300	1.8300	+1.105%	3,289	+21.311%
2026-03-31	2.1400	2.140000	1.8100	1.8100	-11.707%	5,837	+22.652%
2026-03-30	2.2600	2.290000	2.0100	2.0500	-11.255%	2,803	+8.293%
2026-03-27	2.3150	2.440000	2.2900	2.3100	+0.435%	2,937	-3.896%
2026-03-26	2.6700	2.670000	2.3000	2.3000	-4.959%	9,072	-3.478%
2026-03-25	2.3500	2.420000	2.2901	2.4200	0.000%	8,524	-8.264%
2026-03-24	2.4380	2.600000	2.4200	2.4200	-2.419%	24,272	-8.264%
2026-03-23	2.4500	2.506800	2.4500	2.4800	-1.431%	3,938	-10.484%
2026-03-20	2.5350	2.535000	2.5160	2.5160	-1.719%	853	-11.765%
2026-03-19	2.6000	2.620000	2.5600	2.5600	-5.862%	4,447	-13.281%
2026-03-18	2.7194	2.719400	2.7194	2.7194	+4.592%	2,327	-18.364%
2026-03-17	2.6000	2.600000	2.6000	2.6000	-4.236%	1,431	-14.615%
2026-03-16	2.7000	2.715000	2.6300	2.7150	-1.630%	574	-18.232%
2026-03-13	2.8500	2.859900	2.5871	2.7600	-4.828%	890	-19.565%
2026-03-11	2.7000	2.900000	2.7000	2.9000	+3.571%	574	-23.448%
2026-03-10	2.4400	2.860000	2.4400	2.8000	-6.040%	3,637	-20.714%
2026-03-09	2.5050	2.990000	2.5050	2.9800	+6.810%	4,116	-25.503%
2026-03-06	2.8950	2.895000	2.7900	2.7900	-3.460%	1,432	-20.430%
2026-03-05	3.0000	3.150000	2.8900	2.8900	-6.774%	9,492	-23.183%
2026-03-04	3.0500	3.110000	3.0500	3.1000	-0.322%	15,349	-28.387%
2026-03-03	3.0000	3.230000	3.0000	3.1100	+1.634%	1,954	-28.617%
2026-03-02	3.2000	3.200000	3.0600	3.0600	-5.846%	7,585	-27.451%
2026-02-27	3.2000	3.250000	3.2000	3.2500	+1.562%	464	-31.692%
2026-02-26	3.2060	3.210000	3.2000	3.2000	-0.003%	553	-30.625%
2026-02-25	3.3149	3.314900	3.2001	3.2001	-5.182%	2,213	-30.627%
2026-02-24	3.3800	3.380000	3.3750	3.3750	-2.366%	981	-34.222%
2026-02-23	3.3800	3.456800	3.3800	3.4568	+2.269%	7,899	-35.779%
2026-02-20	3.4550	3.455000	3.3801	3.3801	-4.652%	2,572	-34.321%
2026-02-18	3.4100	3.545000	3.4100	3.5450	+5.193%	383	-37.377%
2026-02-17	3.4200	3.420000	3.3700	3.3700	-0.882%	18,825	-34.125%
2026-02-13	3.4106	3.410600	3.4000	3.4000	-3.819%	864	-34.706%
2026-02-12	3.3900	3.535000	3.3900	3.5350	+2.464%	1,158	-37.199%
2026-02-11	3.4500	3.450000	3.4500	3.4500	-0.862%	186	-35.652%
2026-02-10	3.5200	3.520000	3.3700	3.4800	-4.658%	29,469	-36.207%
2026-02-09	3.4200	3.650000	3.4000	3.6500	+6.420%	1,676	-39.178%
2026-02-06	3.4900	3.490000	3.3996	3.4298	-2.006%	2,770	-35.273%
2026-02-05	3.3700	3.500000	3.3600	3.5000	+4.167%	1,784	-36.571%
2026-02-04	3.5000	3.543300	3.3500	3.3600	-4.274%	11,305	-33.929%
2026-02-03	3.5100	3.510000	3.5100	3.5100	+3.846%	2,298	-36.752%
2026-01-30	3.4500	3.740000	3.3800	3.3800	-7.650%	8,764	-34.320%
2026-01-29	3.5000	3.670000	3.4700	3.6600	+8.929%	3,797	-39.344%
2026-01-28	3.6200	3.620000	3.3600	3.3600	-5.352%	18,121	-33.929%
2026-01-27	3.5500	3.550000	3.5500	3.5500	+2.899%	350	-37.465%
2026-01-26	3.5400	3.540000	3.4500	3.4500	-2.542%	5,375	-35.652%
2026-01-23	3.5600	3.560000	3.4870	3.5400	+1.674%	3,538	-37.288%
2026-01-22	3.6000	3.650000	3.4737	3.4817	+1.804%	11,372	-36.238%
2026-01-21	3.5100	3.510000	3.4100	3.4200	-2.564%	1,769	-35.088%
2026-01-20	3.3400	3.600000	3.3300	3.5100	+2.632%	14,990	-36.752%
2026-01-16	3.5100	3.560000	3.3900	3.4200	-0.703%	2,312	-35.088%
2026-01-15	3.5400	3.590000	3.4442	3.4442	-1.875%	1,781	-35.544%
2026-01-14	3.3100	3.510000	3.2800	3.5100	+7.012%	4,963	-36.752%
2026-01-13	3.3100	3.470000	3.2800	3.2800	-1.205%	3,862	-32.317%
2026-01-12	3.2800	3.740000	3.2800	3.3200	+1.220%	7,984	-33.133%
2026-01-09	3.4400	3.440000	3.2800	3.2800	-5.774%	3,470	-32.317%
2026-01-08	3.3100	3.481000	3.2800	3.4810	+6.485%	6,635	-36.225%
2026-01-07	3.4250	3.425000	3.2200	3.2690	-1.536%	7,709	-32.089%
2026-01-06	3.4300	3.670900	3.3100	3.3200	-3.230%	28,883	-33.133%
2026-01-05	3.5900	3.590000	3.4308	3.4308	+0.610%	865	-35.292%
2026-01-02	3.4200	3.720000	3.4000	3.4100	-4.749%	6,748	-34.897%
2025-12-31	3.3000	3.580000	3.3000	3.5800	+1.705%	9,877	-37.989%
2025-12-30	3.8000	3.800000	3.5200	3.5200	-7.853%	7,360	-36.932%
2025-12-29	3.9200	3.920000	3.8000	3.8200	-1.292%	5,377	-41.885%
2025-12-26	3.9400	4.030000	3.8600	3.8700	-4.208%	7,237	-42.636%
2025-12-24	4.0300	4.110000	4.0100	4.0400	+1.253%	2,128	-45.050%
2025-12-23	4.0800	4.330000	3.9900	3.9900	-1.481%	3,217	-44.361%
2025-12-22	4.0200	4.580000	4.0200	4.0500	-0.246%	15,425	-45.185%
2025-12-19	3.9700	4.370000	3.9101	4.0600	+4.639%	7,398	-45.320%
2025-12-18	4.1700	4.170000	3.8001	3.8800	-6.053%	14,461	-42.784%
2025-12-17	4.0000	4.130000	3.9300	4.1300	+10.724%	13,732	-46.247%
2025-12-16	3.7600	3.770000	3.7100	3.7300	-2.611%	9,037	-40.483%
2025-12-15	3.7900	4.130000	3.7900	3.8300	+5.510%	21,847	-42.037%
2025-12-12	3.2300	4.326600	3.1300	3.6300	+14.151%	71,187	-38.843%
2025-12-11	4.1500	4.150000	2.6500	3.1800	-21.481%	42,743	-30.189%
2025-12-10	4.3800	4.400000	4.0000	4.0500	-10.000%	24,355	-45.185%
2025-12-09	4.5400	4.650000	4.5000	4.5000	0.000%	15,345	-50.667%
2025-12-08	5.0100	5.010000	4.5000	4.5000	-10.180%	7,888	-50.667%
2025-12-05	4.6000	5.010000	4.6000	5.0100	+0.602%	12,674	-55.689%
2025-12-04	4.7401	5.000000	4.6000	4.9800	+5.063%	40,790	-55.422%
2025-12-03	4.7700	4.810000	4.7200	4.7400	-0.211%	1,255	-53.165%
2025-12-02	5.0000	5.020000	4.7500	4.7500	-5.473%	20,008	-53.263%
2025-12-01	4.7900	5.030000	4.5000	5.0250	-1.760%	17,769	-55.821%
2025-11-28	4.9700	5.230000	4.8200	5.1150	+3.753%	25,065	-56.598%
2025-11-26	4.7500	5.000000	4.6600	4.9300	+6.022%	20,171	-54.970%
2025-11-25	4.9600	4.960000	4.5600	4.6500	-7.738%	20,538	-52.258%
2025-11-24	4.8000	5.250000	4.7800	5.0400	+2.648%	77,565	-55.952%
2025-11-21	4.8022	5.000000	4.7800	4.9100	-0.607%	10,876	-54.786%
2025-11-20	4.9300	5.011000	4.8590	4.9400	-1.200%	10,766	-55.061%
2025-11-19	4.9700	5.100000	4.9500	5.0000	0.000%	11,614	-55.600%
2025-11-18	4.8000	5.000000	4.7800	5.0000	+1.833%	27,082	-55.600%
2025-11-17	4.8900	5.130000	4.8550	4.9100	-1.207%	15,969	-54.786%
2025-11-14	4.8500	5.100000	4.8500	4.9700	-0.600%	6,853	-55.332%
2025-11-13	4.9800	5.115000	4.8500	5.0000	0.000%	21,621	-55.600%
2025-11-12	4.9450	5.190000	4.9450	5.0000	+0.402%	10,472	-55.600%
2025-11-11	5.2057	5.217700	4.9200	4.9800	-2.353%	13,639	-55.422%
2025-11-10	4.8800	5.176700	4.7800	5.1000	+2.616%	21,712	-56.471%
2025-11-07	4.6200	4.990000	4.6200	4.9700	+5.745%	7,631	-55.332%
2025-11-06	4.7800	4.840000	4.7000	4.7000	-2.893%	6,972	-52.766%
2025-11-05	4.8500	4.995000	4.8000	4.8400	+0.833%	6,903	-54.132%
2025-11-04	5.0000	5.010000	4.8000	4.8000	-5.882%	11,990	-53.750%
2025-11-03	5.1000	5.298000	5.0600	5.1000	-5.028%	19,444	-56.471%
2025-10-31	5.2100	5.390000	5.0700	5.3700	+6.337%	13,599	-58.659%
2025-10-30	5.0200	5.170000	5.0100	5.0500	-0.394%	11,537	-56.040%
2025-10-29	5.7200	5.730000	4.6000	5.0700	-13.481%	116,368	-56.213%
2025-10-28	6.2200	6.220000	5.7300	5.8600	-4.092%	49,919	-62.116%
2025-10-27	6.3600	6.360000	6.0700	6.1100	-1.452%	27,442	-63.666%
2025-10-24	6.3100	6.450000	6.1200	6.2000	-0.482%	24,346	-64.194%
2025-10-23	6.0000	6.230000	5.9200	6.2300	+5.952%	48,949	-64.366%
2025-10-22	6.1600	6.160000	5.8800	5.8800	-4.390%	27,193	-62.245%
2025-10-21	6.0000	6.190000	6.0000	6.1500	+3.535%	3,105	-63.902%
2025-10-20	5.9800	5.980000	5.6000	5.9400	+8.000%	33,962	-62.626%
2025-10-17	6.0900	6.090000	5.5000	5.5000	-9.688%	45,833	-59.636%
2025-10-16	5.6800	6.314000	5.6800	6.0900	+11.538%	87,478	-63.547%
2025-10-15	5.2000	5.850000	5.2000	5.4600	+7.480%	62,071	-59.341%
2025-10-14	4.8900	5.240000	4.8500	5.0800	+1.804%	66,380	-56.299%
2025-10-13	4.4000	5.000000	4.2700	4.9900	+23.821%	58,179	-55.511%
2025-10-10	4.9800	5.350000	3.9000	4.0300	-18.750%	124,588	-44.913%
2025-10-09	4.8600	5.100000	4.8600	4.9600	+0.182%	41,263	-55.242%
2025-10-08	4.6300	5.080000	4.6300	4.9510	+3.577%	25,519	-55.161%
2025-10-07	4.7100	4.877900	4.6500	4.7800	+1.702%	6,744	-53.556%
2025-10-06	5.0300	5.200000	4.6101	4.7000	-4.485%	56,182	-52.766%
2025-10-03	4.6200	5.145000	4.5500	4.9207	+8.625%	66,563	-54.884%
2025-10-02	4.3700	4.700000	4.3700	4.5300	+1.116%	32,242	-50.993%
2025-10-01	4.2600	4.570000	4.2600	4.4800	+4.673%	25,335	-50.446%
2025-09-30	3.8500	4.400000	3.8500	4.2800	+7.000%	22,454	-48.131%
2025-09-29	3.8000	4.000000	3.8000	4.0000	+4.439%	17,044	-44.500%
2025-09-26	3.8300	3.972700	3.7600	3.8300	-0.519%	30,857	-42.037%
2025-09-25	4.0300	4.090000	3.8500	3.8500	-5.868%	80,503	-42.338%
2025-09-24	4.1900	4.190000	4.0800	4.0900	-1.446%	4,664	-45.721%
2025-09-23	4.0000	4.200000	3.8000	4.1500	+0.484%	33,366	-46.506%
2025-09-22	4.0900	4.300000	3.7700	4.1300	+1.225%	70,523	-46.247%
2025-09-19	3.7900	4.200000	3.7700	4.0800	+9.091%	85,477	-45.588%
2025-09-18	3.5500	3.800000	3.5300	3.7400	+5.352%	59,034	-40.642%
2025-09-17	3.1000	3.550000	3.0900	3.5500	+14.890%	52,690	-37.465%
2025-09-16	3.0500	3.290000	3.0000	3.0899	+2.281%	53,844	-28.153%
2025-09-15	2.7300	3.050000	2.7300	3.0210	+12.724%	38,738	-26.514%
2025-09-12	2.6700	2.693200	2.6486	2.6800	+2.290%	6,791	-17.164%
2025-09-11	2.6100	2.620000	2.6000	2.6200	-0.339%	5,713	-15.267%
2025-09-10	2.5800	2.677700	2.5700	2.6289	-1.907%	24,141	-15.554%
2025-09-09	2.3600	2.810000	2.3600	2.6800	+8.502%	76,809	-17.164%
2025-09-08	2.1000	2.490000	2.1000	2.4700	+12.273%	63,248	-10.121%
2025-09-05	2.2200	2.406300	2.2000	2.2000	-9.836%	12,531	+0.909%
2025-09-04	1.9701	2.500000	1.9701	2.4400	+19.024%	174,920	-9.016%
2025-09-03	1.9950	2.080000	1.9040	2.0500	+3.015%	465,283	+8.293%
2025-09-02	1.9800	2.030000	1.9800	1.9900	+1.531%	3,649	+11.558%
2025-08-29	1.9800	2.024000	1.9500	1.9600	+0.513%	15,830	+13.265%
2025-08-28	1.9289	2.029900	1.9289	1.9500	+1.036%	3,215	+13.846%
2025-08-27	2.0200	2.030000	1.9300	1.9300	-3.015%	987	+15.026%
2025-08-26	1.9900	1.990000	1.9900	1.9900	+1.531%	184	+11.558%
2025-08-25	1.9950	2.000000	1.9600	1.9600	0.000%	5,118	+13.265%
2025-08-22	1.9100	2.060000	1.9100	1.9600	-1.259%	5,406	+13.265%
2025-08-21	1.9400	2.038900	1.9400	1.9850	+0.761%	8,797	+11.839%
2025-08-20	1.9700	2.000000	1.9600	1.9700	0.000%	4,826	+12.690%
2025-08-19	1.9600	1.970000	1.9600	1.9700	+1.546%	523	+12.690%
2025-08-18	2.0200	2.020000	1.9200	1.9400	-1.217%	8,957	+14.433%
2025-08-15	1.9500	1.963900	1.9500	1.9639	+0.713%	1,990	+13.040%
2025-08-14	2.0225	2.022500	1.9500	1.9500	-2.500%	8,340	+13.846%
2025-08-13	1.9647	2.000000	1.9500	2.0000	+2.564%	1,464	+11.000%
2025-08-12	1.9500	1.950000	1.9500	1.9500	-0.510%	1,976	+13.846%
2025-08-11	1.9098	1.966800	1.9098	1.9600	+1.924%	3,112	+13.265%
2025-08-08	1.8000	1.930000	1.8000	1.9230	-0.876%	9,467	+15.445%
2025-08-07	1.9300	2.001800	1.9200	1.9400	+4.301%	10,465	+14.433%
2025-08-06	1.8400	1.860000	1.8400	1.8600	+1.087%	4,923	+19.355%
2025-08-05	1.9000	1.900100	1.7000	1.8400	-3.665%	60,638	+20.652%
2025-08-04	1.8500	1.958600	1.8500	1.9100	+0.526%	2,669	+16.230%
2025-08-01	1.9700	1.970000	1.9000	1.9000	+1.064%	2,117	+16.842%
2025-07-31	1.9100	2.010000	1.8500	1.8800	-4.082%	69,302	+18.085%
2025-07-30	2.0300	2.230000	1.9400	1.9600	-3.448%	162,339	+13.265%
2025-07-29	2.1200	2.120000	2.0000	2.0300	-1.932%	13,624	+9.360%
2025-07-28	2.0800	2.090000	2.0400	2.0700	+0.485%	38,468	+7.246%
2025-07-25	2.2700	2.270000	2.0300	2.0600	-8.444%	77,809	+7.767%
2025-07-24	2.2594	2.290000	2.2300	2.2500	0.000%	31,626	-1.333%
2025-07-23	2.2900	2.290000	2.2000	2.2500	+1.810%	2,443	-1.333%
2025-07-22	2.2500	2.260000	2.2000	2.2100	-3.913%	6,227	+0.452%
2025-07-21	2.2400	2.360000	2.2000	2.3000	+3.945%	81,033	-3.478%
2025-07-18	2.3600	2.480000	2.2001	2.2127	-8.187%	135,983	+0.330%
2025-07-17	2.4400	2.440000	2.3450	2.4100	+2.553%	5,930	-7.884%
2025-07-16	2.3600	2.400000	2.2801	2.3500	-0.424%	75,522	-5.532%
2025-07-15	2.2700	2.364100	2.2400	2.3600	+3.965%	43,713	-5.932%
2025-07-14	2.2300	2.450700	2.2200	2.2700	+1.794%	63,595	-2.203%
2025-07-11	2.2100	2.350000	2.2100	2.2300	-0.446%	48,051	-0.448%
2025-07-10	2.2800	2.280000	2.1500	2.2400	+2.283%	9,136	-0.893%
2025-07-09	2.1700	2.255000	2.1700	2.1900	-0.905%	1,717	+1.370%
2025-07-08	2.1300	2.220000	2.1300	2.2100	+2.315%	9,903	+0.452%
2025-07-07	2.1200	2.230000	2.1200	2.1600	0.000%	14,765	+2.778%
2025-07-03	2.1200	2.230000	2.1162	2.1600	-1.370%	22,756	+2.778%
2025-07-02	2.1500	2.190000	2.1500	2.1900	+1.389%	704	+1.370%
2025-07-01	2.1600	2.230000	2.1600	2.1600	-1.442%	8,668	+2.778%
2025-06-30	2.2275	2.300000	2.1001	2.1916	-5.126%	103,703	+1.296%
2025-06-27	2.2000	2.320000	2.1400	2.3100	+5.000%	41,895	-3.896%
2025-06-26	2.0500	2.340000	2.0500	2.2000	+5.263%	168,766	+0.909%
2025-06-25	2.1700	2.390000	2.0500	2.0900	-3.241%	141,084	+6.220%
2025-06-24	2.1200	2.160000	2.0500	2.1600	+2.857%	19,035	+2.778%
2025-06-23	2.2500	2.389900	2.0400	2.1000	+0.478%	118,196	+5.714%
2025-06-20	2.1400	2.449900	2.0550	2.0900	-2.336%	114,199	+6.220%
2025-06-18	2.0000	2.301500	1.9900	2.1400	+4.902%	114,217	+3.738%
2025-06-17	2.0500	2.310000	1.9777	2.0400	-0.488%	149,771	+8.824%
2025-06-16	2.0400	2.220000	1.9319	2.0500	+1.990%	74,688	+8.293%
2025-06-13	2.0000	2.040700	1.8500	2.0100	-0.495%	10,510	+10.448%
2025-06-12	2.0201	2.020100	2.0200	2.0200	-1.463%	2,853	+9.901%
2025-06-11	2.0700	2.070000	1.9618	2.0500	-3.027%	7,080	+8.293%
2025-06-10	2.0698	2.135000	2.0698	2.1140	+1.148%	11,212	+5.014%
2025-06-09	2.0900	2.090000	2.0400	2.0900	+1.951%	10,675	+6.220%
2025-06-06	2.0000	2.079800	1.9850	2.0500	+1.990%	4,399	+8.293%
2025-06-05	2.0700	2.100000	2.0000	2.0100	+3.077%	17,665	+10.448%
2025-06-04	2.1200	2.350000	1.9500	1.9500	-5.340%	181,112	+13.846%
2025-06-03	2.0220	2.190000	2.0220	2.0600	-1.905%	9,576	+7.767%
2025-06-02	2.1000	2.205000	2.0900	2.1000	+0.962%	10,877	+5.714%
2025-05-30	2.0900	2.500000	1.9600	2.0800	+0.971%	118,659	+6.731%
2025-05-29	2.0300	2.060000	2.0001	2.0600	+3.000%	7,288	+7.767%
2025-05-28	1.9700	2.160000	1.9700	2.0000	+2.041%	20,686	+11.000%
2025-05-27	2.0200	2.240000	1.9600	1.9600	-1.010%	11,517	+13.265%
2025-05-23	2.0600	2.230000	1.9800	1.9800	-3.415%	20,790	+12.121%
2025-05-22	2.0800	2.390000	1.9300	2.0500	+4.592%	110,119	+8.293%
2025-05-21	1.9599	2.073400	1.8500	1.9600	-2.000%	7,901	+13.265%
2025-05-20	2.1000	2.150000	2.0000	2.0000	-4.306%	16,859	+11.000%
2025-05-19	2.0400	2.110000	1.9700	2.0900	+6.091%	20,016	+6.220%
2025-05-16	2.0300	2.220000	1.9300	1.9700	-3.431%	88,477	+12.690%
2025-05-15	2.0400	2.270000	1.8101	2.0400	+7.937%	108,828	+8.824%
2025-05-14	1.9700	2.340000	1.8200	1.8900	-0.526%	154,290	+17.460%
2025-05-13	2.1400	2.500000	1.9000	1.9000	-1.554%	167,754	+16.842%
2025-05-12	2.1400	2.300000	1.9300	1.9300	-4.926%	6,026	+15.026%
2025-05-09	2.1180	2.310000	2.0200	2.0300	-4.245%	5,089	+9.360%
2025-05-08	1.9900	2.610000	1.9900	2.1200	+5.473%	109,221	+4.717%
2025-05-07	2.1600	2.190000	2.0100	2.0100	-6.512%	8,098	+10.448%
2025-05-06	2.0000	2.170000	2.0000	2.1500	+9.694%	10,173	+3.256%
2025-05-05	2.1000	2.200000	1.9600	1.9600	-5.769%	4,965	+13.265%
2025-05-02	2.1200	2.120000	1.9200	2.0800	+8.901%	3,490	+6.731%
2025-05-01	1.8100	2.140000	1.8100	1.9100	-6.373%	8,280	+16.230%
2025-04-30	2.0700	2.100000	1.9001	2.0400	-1.306%	11,584	+8.824%
2025-04-29	1.8398	2.090000	1.8300	2.0670	+9.365%	12,369	+7.402%
2025-04-28	1.7800	1.990000	1.7200	1.8900	+11.176%	34,746	+17.460%
2025-04-25	1.9557	2.020000	1.6472	1.7000	-6.077%	50,920	+30.588%
2025-04-24	1.8900	2.000000	1.7700	1.8100	-0.549%	50,780	+22.652%
2025-04-23	1.8700	1.980000	1.7250	1.8200	+11.356%	55,311	+21.978%
2025-04-22	1.8346	1.870000	1.6344	1.6344	-7.661%	20,911	+35.830%
2025-04-21	1.6747	1.790000	1.5100	1.7700	+3.509%	10,692	+25.424%
2025-04-17	1.7700	1.770000	1.6750	1.7100	+3.636%	6,177	+29.825%
2025-04-16	1.5598	1.900000	1.5000	1.6500	+4.430%	81,280	+34.545%
2025-04-15	1.5400	1.589300	1.5000	1.5800	+4.636%	10,309	+40.506%
2025-04-14	1.4799	1.581200	1.4799	1.5100	+4.016%	9,786	+47.020%
2025-04-11	1.5700	1.624300	1.2600	1.4517	-11.482%	53,927	+52.924%
2025-04-10	1.7500	2.370000	1.5201	1.6400	-13.684%	127,878	+35.366%
2025-04-09	1.5400	1.900000	1.4800	1.9000	+23.377%	172,763	+16.842%
2025-04-08	1.5100	1.590000	1.5100	1.5400	+1.987%	22,013	+44.156%
2025-04-07	1.5900	1.630000	1.5100	1.5100	-7.927%	26,906	+47.020%
2025-04-04	1.6500	1.689400	1.5000	1.6400	-0.606%	111,123	+35.366%
2025-04-03	1.6900	1.888600	1.6312	1.6500	-8.840%	84,940	+34.545%
2025-04-02	1.7200	1.880000	1.6765	1.8100	+6.471%	39,950	+22.652%
2025-04-01	1.8300	1.900000	1.7000	1.7000	-11.458%	8,541	+30.588%
2025-03-31	1.6300	1.940000	1.4250	1.9200	+20.376%	115,609	+15.625%
2025-03-28	1.7500	1.750000	1.5950	1.5950	-7.803%	28,953	+39.185%
2025-03-27	1.7100	1.780000	1.7100	1.7300	+6.790%	12,934	+28.324%
2025-03-26	2.0451	2.066300	1.6001	1.6200	-23.585%	62,036	+37.037%
2025-03-25	2.4990	2.500000	2.0700	2.1200	-10.169%	17,619	+4.717%
2025-03-24	2.3500	2.720000	2.3500	2.3600	+1.071%	35,708	-5.932%
2025-03-21	2.2200	2.370000	2.2200	2.3350	+1.082%	9,462	-4.925%
2025-03-20	2.0600	2.430000	2.0600	2.3100	+16.755%	21,335	-3.896%
2025-03-19	2.0350	2.035000	1.9785	1.9785	-4.880%	1,808	+12.206%
2025-03-18	2.0294	2.080000	2.0294	2.0800	+2.970%	5,835	+6.731%
2025-03-17	1.9800	2.020000	1.9800	2.0200	+2.020%	3,021	+9.901%
2025-03-14	1.9800	1.980000	1.9700	1.9800	+1.020%	3,389	+12.121%
2025-03-13	1.9381	1.960000	1.9381	1.9600	-2.488%	4,090	+13.265%
2025-03-12	1.9575	2.010100	1.9575	2.0100	-0.075%	4,618	+10.448%
2025-03-11	1.9600	2.011500	1.9500	2.0115	+3.154%	2,412	+10.365%
2025-03-10	2.0000	2.000100	1.9250	1.9500	-0.510%	15,181	+13.846%
2025-03-07	1.9600	1.970000	1.9600	1.9600	+0.513%	5,893	+13.265%
2025-03-06	1.8768	1.950000	1.8768	1.9500	+4.839%	2,812	+13.846%
2025-03-05	1.9362	1.936200	1.8600	1.8600	-4.615%	4,640	+19.355%
2025-03-04	1.9602	1.960200	1.9500	1.9500	-1.015%	2,787	+13.846%
2025-03-03	1.9500	2.000000	1.9500	1.9700	+2.604%	7,990	+12.690%

.dark-mode .NyKlgy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NyKlgy{ 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