NASDAQ : YQ
17 Education & Technology Group Inc. — Price history
Consumer Staples · Education & Training Services · China
Last price 2.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
17 Education & Technology Group Inc. (YQ) closed at 2.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.68 | 2.71 | 2.68 | 2.69 | 3,516 | +0.37% |
| 2026-10-29 | 2.94 | 2.942 | 2.68 | 2.68 | 4,400 | -9.15% |
| 2026-10-28 | 2.985 | 3 | 2.95 | 2.95 | 1,508 | -1.67% |
| 2026-10-27 | 3.19 | 3.19 | 3 | 3 | 3,224 | -4.76% |
| 2026-10-26 | 3.18 | 3.18 | 3.15 | 3.15 | 1,599 | -0.94% |
| 2026-10-23 | 3.18 | 3.18 | 3.18 | 3.18 | 738 | -0.63% |
| 2026-10-22 | 3.3 | 3.3 | 3.2 | 3.2 | 1,405 | -3.03% |
| 2026-10-21 | 3.4 | 3.44 | 3.3 | 3.3 | 7,854 | +3.77% |
| 2026-10-20 | 3.31 | 3.31 | 3.18 | 3.18 | 679 | -3.93% |
| 2026-10-19 | 3.31 | 3.48 | 3.31 | 3.31 | 1,391 | -5.29% |
| 2026-10-16 | 3.19 | 3.59 | 3.19 | 3.495 | 7,153 | +2.79% |
| 2026-10-15 | 3.34 | 3.4 | 3.3 | 3.4 | 3,000 | -2.16% |
| 2026-10-14 | 3.68 | 3.68 | 3.34 | 3.475 | 2,249 | -7.16% |
| 2026-10-13 | 3.46 | 3.743 | 3.451 | 3.743 | 1,415 | +10.09% |
| 2026-10-12 | 3.39 | 3.48 | 3.39 | 3.4 | 28,704 | +0.29% |
| 2026-10-09 | 3.36 | 3.39 | 3.36 | 3.39 | 1,169 | +1.50% |
| 2026-10-08 | 3.41 | 3.41 | 3.29 | 3.34 | 19,692 | -0.60% |
| 2026-10-07 | 3.31 | 3.36 | 3.3 | 3.36 | 2,114 | +0.60% |
| 2026-10-05 | 3.11 | 3.66 | 3.11 | 3.34 | 8,981 | -5.11% |
| 2026-10-02 | 3.52 | 3.52 | 3.52 | 3.52 | 428 | -3.03% |
| 2026-10-01 | 3.63 | 3.63 | 3.63 | 3.63 | 758 | +3.12% |
| 2026-09-30 | 3.59 | 3.7 | 3.52 | 3.52 | 6,735 | -2.09% |
| 2026-09-29 | 3.68 | 3.68 | 3.595 | 3.595 | 1,694 | -2.57% |
| 2026-09-28 | 3.6 | 3.69 | 3.575 | 3.69 | 9,116 | +0.00% |
| 2026-09-25 | 3.59 | 3.71 | 3.59 | 3.69 | 4,032 | +0.00% |
| 2026-09-24 | 3.55 | 3.82 | 3.5 | 3.69 | 10,523 | +3.80% |
| 2026-09-23 | 3.59 | 3.6 | 3.52 | 3.555 | 4,073 | -3.66% |
| 2026-09-22 | 3.669 | 3.74 | 3.62 | 3.69 | 4,782 | +1.93% |
| 2026-09-21 | 3.76 | 3.77 | 3.51 | 3.62 | 26,681 | -3.72% |
| 2026-09-18 | 3.73 | 3.891 | 3.73 | 3.76 | 8,688 | +0.53% |
| 2026-09-17 | 3.65 | 3.89 | 3.625 | 3.74 | 17,613 | +4.32% |
| 2026-09-16 | 3.23 | 3.67 | 3.22 | 3.585 | 18,577 | +7.01% |
| 2026-09-15 | 3.7 | 3.7 | 3.34 | 3.35 | 58,932 | -12.53% |
| 2026-09-14 | 3.86 | 3.86 | 3.68 | 3.83 | 33,220 | +1.86% |
| 2026-09-11 | 4.45 | 4.45 | 3.73 | 3.76 | 53,145 | -11.63% |
| 2026-09-10 | 4.25 | 4.57 | 4.008 | 4.255 | 50,525 | -6.89% |
| 2026-09-09 | 3.46 | 4.6 | 3.31 | 4.57 | 734,383 | +20.58% |
| 2026-09-08 | 3.03 | 3.85 | 3.03 | 3.79 | 314,624 | +29.79% |
| 2026-09-04 | 2.66 | 2.92 | 2.6 | 2.92 | 50,480 | +5.42% |
| 2026-09-03 | 2.34 | 2.79 | 2.265 | 2.77 | 2,789,526 | +21.49% |
| 2026-09-02 | 2.22 | 2.31 | 2.095 | 2.28 | 38,418 | +9.62% |
| 2026-09-01 | 2.03 | 2.08 | 2.028 | 2.08 | 2,724 | +6.12% |
| 2026-08-31 | 1.908 | 2.11 | 1.908 | 1.96 | 3,996 | -5.08% |
| 2026-08-28 | 1.98 | 2.18 | 1.98 | 2.065 | 68,220 | -2.59% |
| 2026-08-27 | 2.24 | 2.24 | 2.06 | 2.12 | 8,670 | -1.40% |
| 2026-08-26 | 2.02 | 2.48 | 1.955 | 2.15 | 33,580 | -3.80% |
| 2026-08-25 | 2.28 | 2.415 | 2.1 | 2.235 | 4,872 | -6.09% |
| 2026-08-24 | 2.3 | 2.38 | 2.3 | 2.38 | 1,933 | -5.18% |
| 2026-08-21 | 2.33 | 2.51 | 2.33 | 2.51 | 3,564 | +2.45% |
| 2026-08-20 | 2.55 | 2.65 | 2.3 | 2.45 | 20,116 | +6.52% |
| 2026-08-19 | 2.13 | 2.33 | 2.13 | 2.3 | 1,960 | +2.68% |
| 2026-08-17 | 2.16 | 2.245 | 2.16 | 2.24 | 1,529 | -3.66% |
| 2026-08-14 | 2.285 | 2.48 | 2.24 | 2.325 | 1,019 | -2.72% |
| 2026-08-13 | 2.276 | 2.49 | 2.24 | 2.39 | 3,180 | -4.02% |
| 2026-08-12 | 2.45 | 2.49 | 2.37 | 2.49 | 4,261 | +5.51% |
| 2026-08-11 | 2.34 | 2.55 | 2.21 | 2.36 | 10,077 | -1.67% |
| 2026-08-10 | 2.35 | 2.5 | 2.275 | 2.4 | 13,600 | +0.08% |
| 2026-08-07 | 1.97 | 2.41 | 1.97 | 2.398 | 23,279 | +19.31% |
| 2026-08-06 | 2.13 | 2.15 | 1.966 | 2.01 | 5,209 | +0.00% |
| 2026-08-05 | 1.87 | 2.2 | 1.87 | 2.01 | 5,021 | -1.95% |
| 2026-08-04 | 2.05 | 2.05 | 2.05 | 2.05 | 290 | +0.00% |
| 2026-08-03 | 1.955 | 2.15 | 1.95 | 2.05 | 4,018 | +6.22% |
| 2026-07-31 | 1.785 | 2.03 | 1.75 | 1.93 | 19,112 | +10.29% |
| 2026-07-30 | 1.95 | 1.95 | 1.68 | 1.75 | 22,279 | -14.22% |
| 2026-07-29 | 2.05 | 2.05 | 2.04 | 2.04 | 2,055 | +1.16% |
| 2026-07-28 | 2.017 | 2.017 | 2.017 | 2.017 | 1,091 | -6.16% |
| 2026-07-27 | 2.05 | 2.149 | 1.931 | 2.149 | 2,219 | -2.32% |
| 2026-07-23 | 2.26 | 2.26 | 2.2 | 2.2 | 1,011 | -1.35% |
| 2026-07-22 | 2.112 | 2.31 | 2.112 | 2.23 | 5,135 | +1.83% |
| 2026-07-21 | 2.15 | 2.2 | 2.12 | 2.19 | 12,110 | +5.29% |
| 2026-07-20 | 2.174 | 2.26 | 2.08 | 2.08 | 3,496 | -5.45% |
| 2026-07-17 | 2.11 | 2.2 | 1.83 | 2.2 | 24,736 | +0.00% |
| 2026-07-16 | 2.21 | 2.21 | 1.96 | 2.2 | 10,729 | +2.33% |
| 2026-07-15 | 2.23 | 2.242 | 2 | 2.15 | 24,364 | -1.83% |
| 2026-07-14 | 2.35 | 2.36 | 2.19 | 2.19 | 3,322 | -8.37% |
| 2026-07-13 | 2.39 | 2.4 | 2.39 | 2.39 | 344 | -0.42% |
| 2026-07-10 | 2.403 | 2.403 | 2.4 | 2.4 | 399 | -4.76% |
| 2026-07-09 | 2.51 | 2.52 | 2.4 | 2.52 | 2,539 | -0.59% |
| 2026-07-08 | 2.47 | 2.535 | 2.39 | 2.535 | 1,727 | +2.22% |
| 2026-07-07 | 2.15 | 2.48 | 2.15 | 2.48 | 1,205 | -0.40% |
| 2026-07-06 | 2.33 | 2.49 | 2.19 | 2.49 | 7,397 | +14.22% |
| 2026-07-02 | 2.2 | 2.2 | 2.15 | 2.18 | 39,319 | -0.91% |
| 2026-07-01 | 2.2 | 2.2 | 2.2 | 2.2 | 2,381 | +0.00% |
| 2026-06-30 | 2.16 | 2.2 | 2.15 | 2.2 | 932 | +2.33% |
| 2026-06-29 | 2.15 | 2.22 | 2 | 2.15 | 5,928 | -6.32% |
| 2026-06-26 | 2.15 | 2.295 | 2.145 | 2.295 | 2,309 | +6.74% |
| 2026-06-25 | 2.15 | 2.165 | 2.15 | 2.15 | 3,143 | +3.37% |
| 2026-06-24 | 2.08 | 2.15 | 1.96 | 2.08 | 5,431 | -1.89% |
| 2026-06-23 | 2.06 | 2.3 | 2.05 | 2.12 | 8,070 | +2.42% |
| 2026-06-22 | 2.22 | 2.22 | 2.035 | 2.07 | 9,156 | -7.48% |
| 2026-06-18 | 2.2 | 2.237 | 2.19 | 2.237 | 5,542 | -2.31% |
| 2026-06-17 | 2.39 | 2.4 | 2.22 | 2.29 | 10,441 | -4.58% |
| 2026-06-16 | 2.39 | 2.431 | 2.23 | 2.4 | 14,901 | +0.42% |
| 2026-06-15 | 2.41 | 2.41 | 2.35 | 2.39 | 3,079 | +1.70% |
| 2026-06-12 | 2.225 | 2.35 | 2.22 | 2.35 | 9,372 | +3.52% |
| 2026-06-11 | 2.25 | 2.39 | 2.25 | 2.27 | 2,324 | -1.73% |
| 2026-06-10 | 2.23 | 2.6 | 2.22 | 2.31 | 9,461 | +2.67% |
| 2026-06-09 | 2.22 | 2.32 | 2.22 | 2.25 | 2,222 | -6.25% |
| 2026-06-08 | 2.431 | 2.515 | 2.4 | 2.4 | 4,369 | +2.13% |
| 2026-06-05 | 2.37 | 2.48 | 2.282 | 2.35 | 10,050 | +0.00% |
| 2026-06-04 | 2.3 | 2.435 | 2.3 | 2.35 | 2,042 | -5.51% |
| 2026-06-03 | 2.399 | 2.545 | 2.36 | 2.487 | 3,776 | +7.20% |
| 2026-06-02 | 2.33 | 2.33 | 2.29 | 2.32 | 2,655 | -0.43% |
| 2026-06-01 | 2.3 | 2.473 | 2.3 | 2.33 | 4,519 | -4.90% |
| 2026-05-29 | 2.47 | 2.55 | 2.4 | 2.45 | 3,160 | -1.09% |
| 2026-05-28 | 2.45 | 2.477 | 2.45 | 2.477 | 1,772 | -3.99% |
| 2026-05-27 | 2.675 | 2.675 | 2.567 | 2.58 | 10,653 | +0.00% |
| 2026-05-26 | 2.6 | 2.65 | 2.58 | 2.58 | 5,179 | -2.64% |
| 2026-05-22 | 2.65 | 2.675 | 2.61 | 2.65 | 3,823 | -1.06% |
| 2026-05-21 | 2.63 | 2.805 | 2.6 | 2.679 | 4,081 | +1.46% |
| 2026-05-20 | 2.63 | 2.64 | 2.6 | 2.64 | 1,553 | +1.15% |
| 2026-05-18 | 2.4 | 2.696 | 2.281 | 2.61 | 12,702 | +4.82% |
| 2026-05-15 | 2.371 | 2.49 | 2.371 | 2.49 | 2,134 | +3.32% |
| 2026-05-14 | 2.41 | 2.41 | 2.41 | 2.41 | 1,693 | +0.42% |
| 2026-05-13 | 2.44 | 2.485 | 2.4 | 2.4 | 9,901 | -0.83% |
| 2026-05-12 | 2.24 | 2.83 | 2.24 | 2.42 | 15,017 | +9.01% |
| 2026-05-11 | 2.5 | 2.85 | 2.15 | 2.22 | 24,905 | -11.20% |
| 2026-05-08 | 2.7 | 2.7 | 2.5 | 2.5 | 4,106 | -8.42% |
| 2026-05-07 | 2.74 | 2.9 | 2.725 | 2.73 | 5,074 | -0.73% |
| 2026-05-06 | 2.63 | 3.02 | 2.541 | 2.75 | 23,836 | +3.00% |