17 Education & Technology Group Inc. - American Depositary Shares (YQ)
4.7500
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 3rd, 9:27 AM EST
Historical Prices For 17 Education & Technology Group Inc. - American Depositary Shares (YQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/02/2025 | 5.00 | 5.02 | 4.75 | 4.75 | 20,008 | 4.75 |
| 12/01/2025 | 4.79 | 5.03 | 4.50 | 5.03 | 17,769 | 5.03 |
| 11/28/2025 | 4.97 | 5.23 | 4.82 | 5.12 | 25,065 | 5.12 |
| 11/26/2025 | 4.75 | 5.00 | 4.66 | 4.93 | 20,171 | 4.93 |
| 11/25/2025 | 4.96 | 4.96 | 4.56 | 4.65 | 20,537 | 4.65 |
| 11/24/2025 | 4.80 | 5.25 | 4.78 | 5.04 | 77,565 | 5.04 |
| 11/21/2025 | 4.80 | 5.00 | 4.78 | 4.91 | 10,876 | 4.91 |
| 11/20/2025 | 4.93 | 5.01 | 4.86 | 4.94 | 10,766 | 4.94 |
| 11/19/2025 | 4.97 | 5.10 | 4.95 | 5.00 | 11,606 | 5.00 |
| 11/18/2025 | 4.80 | 5.00 | 4.78 | 5.00 | 27,082 | 5.00 |
| 11/17/2025 | 4.89 | 5.13 | 4.86 | 4.91 | 15,969 | 4.91 |
| 11/14/2025 | 4.85 | 5.10 | 4.85 | 4.97 | 6,853 | 4.97 |
| 11/13/2025 | 4.98 | 5.12 | 4.85 | 5.00 | 21,621 | 5.00 |
| 11/12/2025 | 4.95 | 5.19 | 4.95 | 5.00 | 10,471 | 5.00 |
| 11/11/2025 | 5.21 | 5.22 | 4.92 | 4.98 | 13,639 | 4.98 |
| 11/10/2025 | 4.88 | 5.18 | 4.78 | 5.10 | 21,712 | 5.10 |
| 11/07/2025 | 4.62 | 4.99 | 4.62 | 4.97 | 7,631 | 4.97 |
| 11/06/2025 | 4.78 | 4.84 | 4.70 | 4.70 | 6,464 | 4.70 |
| 11/05/2025 | 4.85 | 5.00 | 4.80 | 4.84 | 6,896 | 4.84 |
| 11/04/2025 | 5.00 | 5.01 | 4.80 | 4.80 | 11,979 | 4.80 |
| 11/03/2025 | 5.10 | 5.30 | 5.06 | 5.10 | 19,444 | 5.10 |
| 10/31/2025 | 5.21 | 5.39 | 5.07 | 5.37 | 13,599 | 5.37 |
| 10/30/2025 | 5.02 | 5.17 | 5.01 | 5.05 | 11,537 | 5.05 |
| 10/29/2025 | 5.72 | 5.73 | 4.61 | 5.07 | 116,368 | 5.07 |
| 10/28/2025 | 6.22 | 6.22 | 5.73 | 5.86 | 49,919 | 5.86 |
| 10/27/2025 | 6.36 | 6.36 | 6.07 | 6.11 | 27,442 | 6.11 |
| 10/24/2025 | 6.31 | 6.45 | 6.12 | 6.20 | 24,346 | 6.20 |
| 10/23/2025 | 6.00 | 6.23 | 5.92 | 6.23 | 48,949 | 6.23 |
| 10/22/2025 | 6.16 | 6.16 | 5.88 | 5.88 | 27,193 | 5.88 |
| 10/21/2025 | 6.00 | 6.19 | 6.00 | 6.15 | 3,105 | 6.15 |
| 10/20/2025 | 5.98 | 5.98 | 5.60 | 5.94 | 33,962 | 5.94 |
| 10/17/2025 | 6.09 | 6.09 | 5.50 | 5.50 | 45,833 | 5.50 |
| 10/16/2025 | 5.68 | 6.31 | 5.68 | 6.09 | 87,467 | 6.09 |
| 10/15/2025 | 5.20 | 5.85 | 5.20 | 5.46 | 62,071 | 5.46 |
| 10/14/2025 | 4.89 | 5.24 | 4.85 | 5.08 | 66,380 | 5.08 |
| 10/13/2025 | 4.40 | 5.00 | 4.27 | 4.99 | 58,177 | 4.99 |
| 10/10/2025 | 4.98 | 5.35 | 3.90 | 4.03 | 124,588 | 4.03 |
| 10/09/2025 | 4.86 | 5.10 | 4.86 | 4.96 | 41,263 | 4.96 |
| 10/08/2025 | 4.63 | 5.08 | 4.63 | 4.95 | 25,519 | 4.95 |
| 10/07/2025 | 4.71 | 4.88 | 4.65 | 4.78 | 6,744 | 4.78 |
| 10/06/2025 | 5.03 | 5.20 | 4.61 | 4.70 | 53,482 | 4.70 |
| 10/03/2025 | 4.62 | 5.14 | 4.55 | 4.92 | 66,563 | 4.92 |
| 10/02/2025 | 4.37 | 4.70 | 4.37 | 4.53 | 32,242 | 4.53 |
| 10/01/2025 | 4.26 | 4.57 | 4.26 | 4.48 | 25,310 | 4.48 |
| 9/30/2025 | 3.85 | 4.40 | 3.85 | 4.28 | 22,402 | 4.28 |
| 9/29/2025 | 3.80 | 4.00 | 3.80 | 4.00 | 17,044 | 4.00 |
| 9/26/2025 | 3.83 | 3.97 | 3.76 | 3.83 | 30,857 | 3.83 |
| 9/25/2025 | 4.03 | 4.09 | 3.85 | 3.85 | 75,454 | 3.85 |
| 9/24/2025 | 4.19 | 4.19 | 4.08 | 4.09 | 4,661 | 4.09 |
| 9/23/2025 | 4.00 | 4.20 | 3.80 | 4.15 | 33,366 | 4.15 |
| 9/22/2025 | 4.09 | 4.30 | 3.77 | 4.13 | 70,523 | 4.13 |
| 9/19/2025 | 3.79 | 4.20 | 3.77 | 4.08 | 85,477 | 4.08 |
| 9/18/2025 | 3.55 | 3.80 | 3.53 | 3.74 | 59,033 | 3.74 |
| 9/17/2025 | 3.10 | 3.55 | 3.09 | 3.55 | 52,690 | 3.55 |
| 9/16/2025 | 3.05 | 3.29 | 3.00 | 3.09 | 53,844 | 3.09 |
| 9/15/2025 | 2.73 | 3.05 | 2.73 | 3.02 | 38,738 | 3.02 |
| 9/12/2025 | 2.67 | 2.69 | 2.65 | 2.68 | 6,791 | 2.68 |
| 9/11/2025 | 2.61 | 2.62 | 2.60 | 2.62 | 5,713 | 2.62 |
| 9/10/2025 | 2.58 | 2.68 | 2.57 | 2.63 | 24,141 | 2.63 |
| 9/09/2025 | 2.36 | 2.81 | 2.36 | 2.68 | 76,809 | 2.68 |
| 9/08/2025 | 2.10 | 2.49 | 2.10 | 2.47 | 63,248 | 2.47 |
| 9/05/2025 | 2.22 | 2.41 | 2.20 | 2.20 | 12,531 | 2.20 |
| 9/04/2025 | 1.97 | 2.50 | 1.97 | 2.44 | 170,752 | 2.44 |
| 9/03/2025 | 2.00 | 2.08 | 1.90 | 2.05 | 463,600 | 2.05 |