Youlife Group Inc. (YOUL)
NASDAQ: YOUL · Real-Time Price · USD
1.810
-0.380 (-17.35%)
Sep 10, 2025, 11:06 AM - Market open
Youlife Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.90 | 1.96 | 1.76 | 1.81 | - | -17.35% | 1,154,791 |
| Sep 9, 2025 | 3.23 | 4.40 | 2.00 | 2.19 | 2.19 | 24.43% | 91,182,843 |
| Sep 8, 2025 | 2.04 | 2.14 | 1.62 | 1.76 | 1.76 | -11.78% | 264,781 |
| Sep 5, 2025 | 1.93 | 2.10 | 1.92 | 2.00 | 2.00 | 6.68% | 481,456 |
| Sep 4, 2025 | 1.73 | 2.00 | 1.68 | 1.87 | 1.87 | 9.36% | 439,572 |
| Sep 3, 2025 | 1.63 | 1.74 | 1.53 | 1.71 | 1.71 | 6.87% | 134,558 |
| Sep 2, 2025 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | -0.31% | 88,530 |
| Aug 29, 2025 | 1.68 | 1.90 | 1.50 | 1.61 | 1.61 | - | 329,162 |
| Aug 28, 2025 | 1.62 | 1.63 | 1.57 | 1.61 | 1.61 | -1.05% | 41,915 |
| Aug 27, 2025 | 1.64 | 1.71 | 1.60 | 1.62 | 1.62 | -4.31% | 56,317 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.59 | 1.70 | 1.70 | -3.14% | 35,942 |
| Aug 25, 2025 | 1.67 | 1.80 | 1.63 | 1.75 | 1.75 | 8.70% | 142,866 |
| Aug 22, 2025 | 1.57 | 1.74 | 1.57 | 1.61 | 1.61 | -8.00% | 417,429 |
| Aug 21, 2025 | 1.77 | 1.98 | 1.70 | 1.75 | 1.75 | 15.13% | 6,144,503 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.49 | 1.52 | 1.52 | -8.43% | 5,360,167 |
| Aug 19, 2025 | 1.76 | 1.77 | 1.65 | 1.66 | 1.66 | -5.95% | 49,413 |
| Aug 18, 2025 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | -0.28% | 22,032 |
| Aug 15, 2025 | 1.80 | 1.89 | 1.75 | 1.77 | 1.77 | 0.57% | 21,454 |
| Aug 14, 2025 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -5.88% | 31,210 |
| Aug 13, 2025 | 1.85 | 1.99 | 1.72 | 1.87 | 1.87 | -2.09% | 28,650 |
| Aug 12, 2025 | 1.71 | 2.14 | 1.71 | 1.91 | 1.91 | 0.53% | 112,603 |
| Aug 11, 2025 | 1.99 | 2.00 | 1.59 | 1.90 | 1.90 | -5.47% | 140,387 |
| Aug 8, 2025 | 2.15 | 2.15 | 1.88 | 2.01 | 2.01 | -5.19% | 92,601 |
| Aug 7, 2025 | 2.16 | 2.16 | 1.93 | 2.12 | 2.12 | - | 57,855 |
| Aug 6, 2025 | 2.26 | 2.26 | 1.89 | 2.12 | 2.12 | -6.61% | 60,974 |
| Aug 5, 2025 | 2.07 | 2.35 | 1.92 | 2.27 | 2.27 | 10.73% | 118,844 |
| Aug 4, 2025 | 1.97 | 2.06 | 1.87 | 2.05 | 2.05 | 3.54% | 47,872 |
| Aug 1, 2025 | 1.90 | 2.01 | 1.69 | 1.98 | 1.98 | -2.94% | 100,129 |
| Jul 31, 2025 | 1.95 | 2.07 | 1.71 | 2.04 | 2.04 | 6.25% | 186,880 |
| Jul 30, 2025 | 2.24 | 2.28 | 1.86 | 1.92 | 1.92 | -16.88% | 201,386 |
| Jul 29, 2025 | 2.53 | 2.63 | 2.21 | 2.31 | 2.31 | -12.17% | 380,602 |
| Jul 28, 2025 | 2.26 | 2.86 | 2.26 | 2.63 | 2.63 | 16.89% | 420,251 |
| Jul 25, 2025 | 2.21 | 2.32 | 2.10 | 2.25 | 2.25 | -2.17% | 145,034 |
| Jul 24, 2025 | 2.37 | 2.46 | 2.22 | 2.30 | 2.30 | -7.26% | 140,985 |
| Jul 23, 2025 | 2.12 | 2.51 | 2.02 | 2.48 | 2.48 | 12.22% | 183,911 |
| Jul 22, 2025 | 2.55 | 2.60 | 2.04 | 2.21 | 2.21 | -14.01% | 248,539 |
| Jul 21, 2025 | 2.82 | 2.89 | 2.50 | 2.57 | 2.57 | -9.19% | 236,677 |
| Jul 18, 2025 | 2.99 | 3.05 | 2.64 | 2.83 | 2.83 | -4.07% | 191,418 |
| Jul 17, 2025 | 2.98 | 3.20 | 2.90 | 2.95 | 2.95 | 1.72% | 286,088 |
| Jul 16, 2025 | 3.18 | 3.72 | 2.81 | 2.90 | 2.90 | -14.20% | 634,264 |
| Jul 15, 2025 | 2.69 | 3.61 | 2.54 | 3.38 | 3.38 | 24.72% | 1,420,897 |
| Jul 14, 2025 | 3.39 | 3.43 | 2.61 | 2.71 | 2.71 | -25.75% | 446,869 |
| Jul 11, 2025 | 3.61 | 4.28 | 3.06 | 3.65 | 3.65 | -27.00% | 940,830 |