17 Education & Technology Group Inc. - American Depositary Shares (YQ)
2.6000
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 18th, 1:01 PM EDT
Historical Prices For 17 Education & Technology Group Inc. - American Depositary Shares (YQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/17/2026 | 2.60 | 2.60 | 2.60 | 2.60 | 1,432 | 2.60 |
| 3/16/2026 | 2.70 | 2.71 | 2.63 | 2.71 | 575 | 2.71 |
| 3/13/2026 | 2.85 | 2.86 | 2.59 | 2.76 | 890 | 2.76 |
| 3/11/2026 | 2.80 | 0.00 | 2.90 | 2.90 | 41 | 2.90 |
| 3/10/2026 | 2.44 | 2.86 | 2.44 | 2.80 | 3,637 | 2.80 |
| 3/09/2026 | 2.50 | 2.99 | 2.50 | 2.98 | 4,116 | 2.98 |
| 3/06/2026 | 2.90 | 2.90 | 2.79 | 2.79 | 1,432 | 2.79 |
| 3/05/2026 | 3.00 | 3.15 | 2.89 | 2.89 | 9,492 | 2.89 |
| 3/04/2026 | 3.05 | 3.11 | 3.05 | 3.10 | 15,348 | 3.10 |
| 3/03/2026 | 3.00 | 3.23 | 3.00 | 3.11 | 1,954 | 3.11 |
| 3/02/2026 | 3.20 | 3.20 | 3.06 | 3.06 | 7,585 | 3.06 |
| 2/27/2026 | 3.20 | 3.25 | 3.20 | 3.25 | 464 | 3.25 |
| 2/26/2026 | 3.21 | 3.21 | 3.20 | 3.20 | 553 | 3.20 |
| 2/25/2026 | 3.31 | 3.31 | 3.20 | 3.20 | 1,983 | 3.20 |
| 2/24/2026 | 3.38 | 3.38 | 3.38 | 3.38 | 981 | 3.38 |
| 2/23/2026 | 3.38 | 3.46 | 3.38 | 3.46 | 7,899 | 3.46 |
| 2/20/2026 | 3.46 | 3.46 | 3.38 | 3.38 | 2,572 | 3.38 |
| 2/18/2026 | 3.37 | 0.00 | 3.54 | 3.54 | 167 | 3.54 |
| 2/17/2026 | 3.42 | 3.42 | 3.37 | 3.37 | 18,823 | 3.37 |
| 2/13/2026 | 3.41 | 3.41 | 3.40 | 3.40 | 864 | 3.40 |
| 2/12/2026 | 3.39 | 3.54 | 3.39 | 3.54 | 1,158 | 3.54 |
| 2/11/2026 | 3.45 | 3.45 | 3.45 | 3.45 | 186 | 3.45 |
| 2/10/2026 | 3.52 | 3.52 | 3.37 | 3.48 | 29,501 | 3.48 |
| 2/09/2026 | 3.42 | 3.65 | 3.40 | 3.65 | 1,676 | 3.65 |
| 2/06/2026 | 3.49 | 3.49 | 3.40 | 3.43 | 2,770 | 3.43 |
| 2/05/2026 | 3.37 | 3.50 | 3.43 | 3.50 | 1,779 | 3.50 |
| 2/04/2026 | 3.50 | 3.54 | 3.35 | 3.36 | 11,275 | 3.36 |
| 2/03/2026 | 3.51 | 3.51 | 3.51 | 3.51 | 1,298 | 3.51 |
| 1/30/2026 | 3.66 | 0.00 | 3.66 | 3.38 | 655 | 3.38 |
| 1/29/2026 | 3.50 | 3.67 | 3.47 | 3.66 | 3,797 | 3.66 |
| 1/28/2026 | 3.62 | 3.62 | 3.36 | 3.36 | 18,121 | 3.36 |
| 1/27/2026 | 3.55 | 3.55 | 3.55 | 3.55 | 350 | 3.55 |
| 1/26/2026 | 3.54 | 3.54 | 3.45 | 3.45 | 5,375 | 3.45 |
| 1/23/2026 | 3.56 | 3.56 | 3.49 | 3.54 | 3,538 | 3.54 |
| 1/22/2026 | 3.60 | 3.65 | 3.47 | 3.48 | 11,372 | 3.48 |
| 1/21/2026 | 3.51 | 3.51 | 3.41 | 3.42 | 1,769 | 3.42 |
| 1/20/2026 | 3.34 | 3.60 | 3.33 | 3.51 | 14,990 | 3.51 |
| 1/16/2026 | 3.51 | 3.56 | 3.39 | 3.42 | 2,312 | 3.42 |
| 1/15/2026 | 3.54 | 3.59 | 3.44 | 3.44 | 1,781 | 3.44 |
| 1/14/2026 | 3.31 | 3.51 | 3.28 | 3.51 | 4,963 | 3.51 |
| 1/13/2026 | 3.31 | 3.47 | 3.28 | 3.28 | 3,862 | 3.28 |
| 1/12/2026 | 3.28 | 3.74 | 3.28 | 3.32 | 7,984 | 3.32 |
| 1/09/2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3,470 | 3.28 |
| 1/08/2026 | 3.31 | 3.48 | 3.28 | 3.48 | 6,635 | 3.48 |
| 1/07/2026 | 3.42 | 3.42 | 3.22 | 3.27 | 7,709 | 3.27 |
| 1/06/2026 | 3.43 | 3.67 | 3.31 | 3.32 | 28,883 | 3.32 |
| 1/05/2026 | 3.59 | 3.59 | 3.43 | 3.43 | 865 | 3.43 |
| 1/02/2026 | 3.42 | 3.72 | 3.40 | 3.41 | 6,748 | 3.41 |
| 12/31/2025 | 3.30 | 3.58 | 3.30 | 3.58 | 9,877 | 3.58 |
| 12/30/2025 | 3.80 | 3.80 | 3.52 | 3.52 | 7,360 | 3.52 |
| 12/29/2025 | 3.92 | 3.92 | 3.80 | 3.82 | 5,377 | 3.82 |
| 12/26/2025 | 3.94 | 4.03 | 3.86 | 3.87 | 7,237 | 3.87 |
| 12/24/2025 | 4.03 | 4.11 | 4.01 | 4.04 | 2,128 | 4.04 |
| 12/23/2025 | 4.08 | 4.33 | 3.99 | 3.99 | 3,216 | 3.99 |
| 12/22/2025 | 4.02 | 4.58 | 4.02 | 4.05 | 15,425 | 4.05 |
| 12/19/2025 | 3.97 | 4.37 | 3.91 | 4.06 | 7,398 | 4.06 |
| 12/18/2025 | 4.17 | 4.17 | 3.80 | 3.88 | 14,460 | 3.88 |