Youlife Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.23	0.25	0.20	0.23	0.23	-0.26%	277,047
Nov 2, 2026	0.25	0.27	0.22	0.23	0.23	-7.07%	188,956
Oct 30, 2026	0.26	0.33	0.20	0.25	0.25	-5.31%	528,658
Oct 29, 2026	0.27	0.28	0.24	0.26	0.26	-10.41%	154,744
Oct 28, 2026	0.27	0.30	0.25	0.29	0.29	0.35%	274,279
Oct 27, 2026	0.29	0.30	0.24	0.29	0.29	-5.25%	423,779
Oct 26, 2026	0.26	0.38	0.24	0.31	0.31	15.09%	4,793,864
Oct 23, 2026	0.24	0.33	0.22	0.27	0.27	5.37%	585,338
Oct 22, 2026	0.22	0.27	0.21	0.25	0.25	4.36%	338,689
Oct 21, 2026	0.26	0.26	0.24	0.24	0.24	-15.14%	140,400
Oct 20, 2026	0.29	0.29	0.25	0.28	0.28	0.50%	59,823
Oct 19, 2026	0.29	0.30	0.27	0.28	0.28	-3.88%	115,531
Oct 16, 2026	0.26	0.30	0.26	0.29	0.29	1.73%	192,952
Oct 15, 2026	0.31	0.31	0.25	0.29	0.29	-3.57%	3,279,186
Oct 14, 2026	0.33	0.33	0.29	0.30	0.30	-3.04%	49,595
Oct 13, 2026	0.35	0.38	0.29	0.31	0.31	-11.94%	77,825
Oct 12, 2026	0.36	0.40	0.35	0.35	0.35	-2.88%	96,656
Oct 9, 2026	0.38	0.41	0.36	0.36	0.36	-5.76%	32,326
Oct 8, 2026	0.37	0.39	0.37	0.38	0.38	-2.91%	45,511
Oct 7, 2026	0.39	0.43	0.36	0.40	0.40	-0.60%	74,779
Oct 6, 2026	0.37	0.42	0.36	0.40	0.40	-0.10%	31,718
Oct 5, 2026	0.38	0.40	0.37	0.40	0.40	0.45%	13,463
Oct 2, 2026	0.39	0.41	0.38	0.40	0.40	-1.57%	24,194
Oct 1, 2026	0.41	0.47	0.39	0.40	0.40	-4.89%	90,408
Sep 30, 2026	0.41	0.42	0.41	0.42	0.42	1.27%	13,774
Sep 29, 2026	0.44	0.44	0.42	0.42	0.42	-3.95%	34,044
Sep 28, 2026	0.46	0.46	0.42	0.43	0.43	-10.97%	69,867
Sep 25, 2026	0.49	0.52	0.44	0.49	0.49	-1.91%	15,355
Sep 24, 2026	0.47	0.50	0.41	0.50	0.50	5.51%	33,554
Sep 23, 2026	0.43	0.49	0.41	0.47	0.47	4.73%	45,739
Sep 22, 2026	0.43	0.47	0.42	0.45	0.45	-1.05%	43,218
Sep 21, 2026	0.48	0.52	0.44	0.46	0.46	-4.21%	76,769
Sep 18, 2026	0.47	0.52	0.42	0.48	0.48	-10.45%	120,255
Sep 17, 2026	0.45	0.60	0.42	0.53	0.53	6.46%	271,466
Sep 16, 2026	0.42	0.52	0.38	0.50	0.50	12.04%	67,392
Sep 15, 2026	0.42	0.45	0.36	0.45	0.45	3.53%	62,285
Sep 14, 2026	0.41	0.44	0.35	0.43	0.43	-2.65%	15,003
Sep 11, 2026	0.43	0.45	0.43	0.44	0.44	-2.92%	26,401
Sep 10, 2026	0.39	0.46	0.39	0.46	0.46	11.14%	82,705
Sep 9, 2026	0.42	0.43	0.41	0.41	0.41	1.04%	45,448
Sep 8, 2026	0.46	0.46	0.38	0.41	0.41	-14.26%	66,936
Sep 4, 2026	0.44	0.47	0.44	0.47	0.47	-1.48%	29,142
Sep 3, 2026	0.47	0.48	0.43	0.48	0.48	-2.88%	10,412
Sep 2, 2026	0.48	0.52	0.48	0.49	0.49	3.05%	15,041
Sep 1, 2026	0.46	0.52	0.46	0.48	0.48	-7.65%	233,305
Aug 31, 2026	0.48	0.53	0.48	0.52	0.52	1.27%	21,563
Aug 28, 2026	0.51	0.51	0.49	0.51	0.51	-0.31%	27,996
Aug 27, 2026	0.50	0.53	0.50	0.51	0.51	-2.95%	19,027
Aug 26, 2026	0.49	0.53	0.47	0.53	0.53	8.04%	9,723
Aug 25, 2026	0.50	0.51	0.47	0.49	0.49	-1.74%	35,138