17 Education & Technology... (YQ)
1.60
-0.13 (-7.51%)
At close: Mar 28, 2025, 1:26 PM
YQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.71 | 1.78 | 1.71 | 1.73 | 0.11 | 6.79% | 12,931 |
| Mar 26, 2025 | 2.05 | 2.07 | 1.60 | 1.62 | -0.50 | -23.58% | 62,036 |
| Mar 25, 2025 | 2.50 | 2.50 | 2.07 | 2.12 | -0.24 | -10.17% | 17,619 |
| Mar 24, 2025 | 2.35 | 2.72 | 2.35 | 2.36 | 0.02 | 0.85% | 35,708 |
| Mar 21, 2025 | 2.22 | 2.37 | 2.22 | 2.34 | 0.03 | 1.30% | 9,500 |
| Mar 20, 2025 | 2.06 | 2.43 | 2.06 | 2.31 | 0.33 | 16.67% | 21,335 |
| Mar 19, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | -0.10 | -4.81% | 1,808 |
| Mar 18, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 0.06 | 2.97% | 5,835 |
| Mar 17, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 0.04 | 2.02% | 3,021 |
| Mar 14, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 0.02 | 1.02% | 3,400 |
| Mar 13, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | -0.05 | -2.49% | 4,100 |
| Mar 12, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 0.00 | 0.00% | 4,618 |
| Mar 11, 2025 | 1.96 | 2.01 | 1.95 | 2.01 | 0.06 | 3.08% | 2,412 |
| Mar 10, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | -0.01 | -0.51% | 15,200 |
| Mar 7, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 0.01 | 0.51% | 5,900 |
| Mar 6, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 0.09 | 4.84% | 2,812 |
| Mar 5, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | -0.09 | -4.62% | 4,640 |
| Mar 4, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | -0.02 | -1.02% | 2,800 |
| Mar 3, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 0.05 | 2.60% | 8,000 |
| Feb 28, 2025 | 1.99 | 2.00 | 1.91 | 1.92 | -0.07 | -3.52% | 13,444 |
| Feb 27, 2025 | 2.01 | 2.04 | 1.99 | 1.99 | -0.01 | -0.50% | 12,700 |
| Feb 26, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 0.01 | 0.50% | 5,005 |
| Feb 25, 2025 | 1.97 | 2.06 | 1.90 | 1.99 | 0.02 | 1.02% | 10,710 |
| Feb 24, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | -0.09 | -4.37% | 8,724 |
| Feb 21, 2025 | 2.00 | 2.10 | 2.00 | 2.06 | 0.07 | 3.52% | 21,000 |
| Feb 20, 2025 | 2.00 | 2.04 | 1.99 | 1.99 | 0.04 | 2.05% | 1,845 |
| Feb 19, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | -0.02 | -1.02% | 4,523 |
| Feb 18, 2025 | 1.96 | 2.00 | 1.93 | 1.97 | -0.05 | -2.48% | 12,014 |
| Feb 14, 2025 | 2.00 | 2.03 | 1.96 | 2.02 | -0.02 | -0.98% | 13,146 |
| Feb 13, 2025 | 1.88 | 2.08 | 1.85 | 2.04 | 0.16 | 8.51% | 23,563 |
| Feb 12, 2025 | 1.86 | 1.96 | 1.86 | 1.88 | 0.02 | 1.08% | 5,230 |
| Feb 11, 2025 | 1.90 | 1.94 | 1.86 | 1.86 | -0.06 | -3.12% | 3,807 |
| Feb 10, 2025 | 1.97 | 1.97 | 1.90 | 1.92 | 0.04 | 2.13% | 8,100 |
| Feb 7, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 0.02 | 1.08% | 1,100 |
| Feb 6, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | -0.03 | -1.59% | 5,300 |
| Feb 5, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 0.10 | 5.59% | 14,861 |
| Feb 4, 2025 | 1.83 | 1.83 | 1.75 | 1.79 | 0.07 | 4.07% | 4,156 |
| Feb 3, 2025 | 1.75 | 1.90 | 1.72 | 1.72 | -0.18 | -9.47% | 15,706 |
| Jan 31, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 0.00 | 0.00% | 4,000 |
| Jan 30, 2025 | 1.90 | 1.94 | 1.90 | 1.90 | -0.02 | -1.04% | 4,434 |
| Jan 29, 2025 | 1.90 | 1.95 | 1.89 | 1.92 | 0.02 | 1.05% | 7,121 |
| Jan 28, 2025 | 1.83 | 1.90 | 1.82 | 1.90 | -0.01 | -0.52% | 9,834 |
| Jan 27, 2025 | 1.97 | 1.97 | 1.75 | 1.91 | -0.01 | -0.52% | 15,130 |
| Jan 24, 2025 | 1.85 | 1.92 | 1.80 | 1.92 | 0.11 | 6.08% | 10,100 |
| Jan 23, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | -0.04 | -2.16% | 6,300 |
| Jan 22, 2025 | 1.75 | 1.88 | 1.74 | 1.85 | 0.15 | 8.82% | 17,300 |
| Jan 21, 2025 | 1.70 | 1.79 | 1.70 | 1.70 | 0.03 | 1.80% | 2,600 |
| Jan 17, 2025 | 1.63 | 1.70 | 1.63 | 1.67 | 0.03 | 1.83% | 4,227 |
| Jan 16, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 0.03 | 1.86% | 1,217 |
| Jan 15, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | -0.02 | -1.23% | 2,745 |