Youlife Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.73	0.83	0.57	0.60	0.60	-23.21%	519,940
Jul 23, 2026	0.57	0.92	0.56	0.78	0.78	29.85%	7,116,545
Jul 22, 2026	0.57	0.64	0.55	0.60	0.60	-1.44%	154,659
Jul 21, 2026	0.56	0.64	0.55	0.61	0.61	-5.52%	432,478
Jul 20, 2026	0.50	0.74	0.50	0.65	0.65	28.03%	3,850,454
Jul 17, 2026	0.54	0.56	0.50	0.50	0.50	-7.56%	77,505
Jul 16, 2026	0.53	0.55	0.53	0.55	0.55	1.66%	15,311
Jul 15, 2026	0.54	0.57	0.54	0.54	0.54	-6.42%	27,147
Jul 14, 2026	0.54	0.58	0.54	0.57	0.57	6.86%	22,140
Jul 13, 2026	0.52	0.57	0.52	0.54	0.54	-6.11%	29,076
Jul 10, 2026	0.52	0.59	0.52	0.57	0.57	2.24%	19,533
Jul 9, 2026	0.57	0.57	0.54	0.56	0.56	-2.02%	47,309
Jul 8, 2026	0.58	0.58	0.55	0.57	0.57	-2.15%	33,474
Jul 7, 2026	0.56	0.61	0.56	0.58	0.58	-0.02%	121,143
Jul 6, 2026	0.52	0.59	0.52	0.58	0.58	7.49%	103,961
Jul 2, 2026	0.51	0.56	0.50	0.54	0.54	0.37%	68,282
Jul 1, 2026	0.52	0.59	0.51	0.54	0.54	-3.91%	222,205
Jun 30, 2026	0.45	0.64	0.45	0.56	0.56	24.89%	2,372,788
Jun 29, 2026	0.43	0.50	0.43	0.45	0.45	5.63%	241,651
Jun 26, 2026	0.40	0.44	0.40	0.43	0.43	1.43%	65,577
Jun 25, 2026	0.41	0.43	0.40	0.42	0.42	-2.30%	120,650
Jun 24, 2026	0.43	0.43	0.40	0.43	0.43	-2.61%	145,953
Jun 23, 2026	0.43	0.45	0.41	0.44	0.44	-1.39%	42,251
Jun 22, 2026	0.45	0.45	0.41	0.45	0.45	-3.49%	55,259
Jun 18, 2026	0.42	0.49	0.41	0.46	0.46	8.49%	190,091
Jun 17, 2026	0.44	0.45	0.40	0.43	0.43	-4.79%	92,489
Jun 16, 2026	0.42	0.45	0.39	0.45	0.45	4.39%	172,553
Jun 15, 2026	0.41	0.44	0.40	0.43	0.43	1.68%	162,812
Jun 12, 2026	0.46	0.54	0.42	0.42	0.42	-13.32%	367,400
Jun 11, 2026	0.50	0.55	0.44	0.49	0.49	-8.73%	714,883
Jun 10, 2026	0.51	0.55	0.43	0.53	0.53	-48.09%	3,358,915
Jun 9, 2026	0.39	1.30	0.37	1.03	1.03	205.91%	40,619,162
Jun 8, 2026	0.46	0.63	0.29	0.34	0.34	-27.31%	8,357,600
Jun 5, 2026	0.54	0.59	0.38	0.46	0.46	-13.79%	98,417
Jun 4, 2026	0.54	0.54	0.53	0.54	0.54	1.38%	6,020
Jun 3, 2026	0.61	0.61	0.53	0.53	0.53	-2.11%	39,118
Jun 2, 2026	0.61	0.61	0.53	0.54	0.54	-21.25%	144,876
Jun 1, 2026	0.52	0.86	0.52	0.69	0.69	32.21%	1,156,603
May 29, 2026	0.57	0.59	0.52	0.52	0.52	-11.14%	128,205
May 28, 2026	0.70	0.70	0.47	0.59	0.59	-12.17%	168,696
May 27, 2026	0.66	0.68	0.65	0.67	0.67	-9.69%	7,686
May 26, 2026	0.63	0.78	0.63	0.74	0.74	17.07%	23,972
May 22, 2026	0.72	0.75	0.63	0.63	0.63	-14.84%	32,218
May 21, 2026	0.80	0.83	0.74	0.74	0.74	-8.64%	20,741
May 20, 2026	0.83	0.94	0.76	0.81	0.81	-1.83%	12,677
May 19, 2026	0.93	0.96	0.83	0.83	0.83	-10.21%	39,860
May 18, 2026	0.87	0.95	0.87	0.92	0.92	-4.26%	10,024
May 15, 2026	0.97	1.00	0.83	0.96	0.96	-15.06%	26,964
May 14, 2026	0.82	1.31	0.82	1.13	1.13	34.52%	112,765
May 13, 2026	0.86	0.96	0.84	0.84	0.84	-2.36%	14,548