Youlife Group Inc. (YOUL)
NASDAQ: YOUL · Real-Time Price · USD
1.750
+0.130 (8.02%)
Dec 2, 2025, 4:00 PM EST - Market closed
Youlife Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.60 | 1.74 | 1.60 | 1.69 | - | 4.32% | 109,419 |
| Dec 1, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | 0.62% | 96,307 |
| Nov 28, 2025 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | 1.26% | 69,120 |
| Nov 26, 2025 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 0.63% | 30,262 |
| Nov 25, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 1.28% | 17,186 |
| Nov 24, 2025 | 1.52 | 1.66 | 1.52 | 1.56 | 1.56 | 1.96% | 19,956 |
| Nov 21, 2025 | 1.60 | 1.67 | 1.53 | 1.53 | 1.53 | -7.83% | 138,006 |
| Nov 20, 2025 | 1.67 | 1.73 | 1.60 | 1.66 | 1.66 | -3.49% | 38,277 |
| Nov 19, 2025 | 1.70 | 1.74 | 1.51 | 1.72 | 1.72 | 1.18% | 360,439 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -6.08% | 114,753 |
| Nov 17, 2025 | 1.88 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 172,568 |
| Nov 14, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | - | 60,880 |
| Nov 13, 2025 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -2.56% | 129,727 |
| Nov 12, 2025 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 119,375 |
| Nov 11, 2025 | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | -1.53% | 99,625 |
| Nov 10, 2025 | 1.90 | 2.00 | 1.89 | 1.96 | 1.96 | 3.16% | 66,964 |
| Nov 7, 2025 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | -1.04% | 24,430 |
| Nov 6, 2025 | 1.91 | 2.06 | 1.88 | 1.92 | 1.92 | 1.59% | 131,403 |
| Nov 5, 2025 | 1.85 | 1.91 | 1.85 | 1.89 | 1.89 | 0.53% | 53,279 |
| Nov 4, 2025 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | - | 47,666 |
| Nov 3, 2025 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | -2.08% | 64,489 |
| Oct 31, 2025 | 1.86 | 1.94 | 1.78 | 1.92 | 1.92 | 1.05% | 111,881 |
| Oct 30, 2025 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 151,388 |
| Oct 29, 2025 | 1.87 | 1.96 | 1.87 | 1.89 | 1.89 | -2.83% | 160,026 |
| Oct 28, 2025 | 1.87 | 1.96 | 1.87 | 1.95 | 1.95 | 4.01% | 370,962 |
| Oct 27, 2025 | 1.72 | 1.89 | 1.72 | 1.87 | 1.87 | 6.25% | 167,807 |
| Oct 24, 2025 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | -1.12% | 43,337 |
| Oct 23, 2025 | 1.75 | 1.79 | 1.73 | 1.78 | 1.78 | 1.71% | 15,706 |
| Oct 22, 2025 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | -0.57% | 64,079 |
| Oct 21, 2025 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 23,872 |
| Oct 20, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.69% | 71,327 |
| Oct 17, 2025 | 1.74 | 1.81 | 1.74 | 1.77 | 1.77 | 2.31% | 40,199 |
| Oct 16, 2025 | 1.80 | 1.81 | 1.70 | 1.73 | 1.73 | -3.35% | 197,906 |
| Oct 15, 2025 | 1.84 | 1.90 | 1.78 | 1.79 | 1.79 | -2.72% | 94,448 |
| Oct 14, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | 0.55% | 54,894 |
| Oct 13, 2025 | 1.80 | 1.92 | 1.74 | 1.83 | 1.83 | 2.81% | 349,215 |
| Oct 10, 2025 | 1.69 | 1.89 | 1.69 | 1.78 | 1.78 | 7.88% | 367,627 |
| Oct 9, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 177,877 |
| Oct 8, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -2.30% | 59,889 |
| Oct 7, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.25% | 104,424 |
| Oct 6, 2025 | 1.82 | 1.85 | 1.74 | 1.78 | 1.78 | -2.20% | 50,927 |
| Oct 3, 2025 | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | 2.25% | 85,269 |
| Oct 2, 2025 | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | 1.14% | 89,368 |
| Oct 1, 2025 | 1.69 | 1.79 | 1.69 | 1.76 | 1.76 | 4.14% | 180,520 |
| Sep 30, 2025 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | 0.60% | 260,346 |
| Sep 29, 2025 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 103,588 |
| Sep 26, 2025 | 1.62 | 1.68 | 1.60 | 1.66 | 1.66 | 3.11% | 131,179 |
| Sep 25, 2025 | 1.61 | 1.67 | 1.58 | 1.61 | 1.61 | -1.23% | 140,813 |
| Sep 24, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | 0.62% | 120,823 |
| Sep 23, 2025 | 1.65 | 1.70 | 1.62 | 1.62 | 1.62 | -2.41% | 229,321 |