Youlife Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.41	0.44	0.40	0.41	-	-2.10%	107,277
Jun 12, 2026	0.46	0.54	0.42	0.42	0.42	-13.32%	361,333
Jun 11, 2026	0.50	0.55	0.44	0.49	0.49	-8.73%	706,487
Jun 10, 2026	0.51	0.55	0.43	0.53	0.53	-48.09%	3,008,430
Jun 9, 2026	0.39	1.30	0.37	1.03	1.03	205.91%	37,582,250
Jun 8, 2026	0.46	0.63	0.29	0.34	0.34	-27.31%	377,740
Jun 5, 2026	0.54	0.59	0.38	0.46	0.46	-13.79%	83,523
Jun 4, 2026	0.54	0.54	0.53	0.54	0.54	1.38%	5,874
Jun 3, 2026	0.61	0.61	0.53	0.53	0.53	-2.11%	38,256
Jun 2, 2026	0.61	0.61	0.53	0.54	0.54	-21.25%	144,027
Jun 1, 2026	0.52	0.86	0.52	0.69	0.69	32.21%	1,101,274
May 29, 2026	0.57	0.59	0.52	0.52	0.52	-11.14%	128,030
May 28, 2026	0.70	0.70	0.47	0.59	0.59	-12.17%	166,917
May 27, 2026	0.66	0.68	0.65	0.67	0.67	-9.69%	7,451
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%	31,899
May 21, 2026	0.80	0.83	0.74	0.74	0.74	-8.64%	20,711
May 20, 2026	0.83	0.94	0.76	0.81	0.81	-1.83%	12,672
May 19, 2026	0.93	0.96	0.83	0.83	0.83	-10.21%	39,498
May 18, 2026	0.87	0.95	0.87	0.92	0.92	-4.26%	9,798
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
May 12, 2026	0.89	0.94	0.81	0.86	0.86	-8.47%	2,422
May 11, 2026	0.89	0.94	0.84	0.94	0.94	-3.56%	21,873
May 8, 2026	0.86	0.97	0.86	0.97	0.97	9.74%	18,266
May 7, 2026	0.84	0.93	0.84	0.89	0.89	-2.57%	4,294
May 6, 2026	0.88	0.98	0.78	0.91	0.91	7.24%	17,844
May 5, 2026	0.94	0.94	0.85	0.85	0.85	-3.41%	7,217
May 4, 2026	0.90	0.93	0.88	0.88	0.88	-5.31%	5,254
May 1, 2026	0.93	0.95	0.91	0.93	0.93	-2.04%	10,705
Apr 30, 2026	0.93	1.01	0.90	0.95	0.95	-4.06%	14,615
Apr 29, 2026	0.90	0.99	0.90	0.99	0.99	3.42%	67,090
Apr 28, 2026	0.98	1.02	0.90	0.96	0.96	-4.23%	100,851
Apr 27, 2026	0.98	1.00	0.93	1.00	1.00	1.98%	19,342
Apr 24, 2026	0.92	0.98	0.92	0.98	0.98	3.14%	9,916
Apr 23, 2026	0.93	0.95	0.93	0.95	0.95	2.02%	4,049
Apr 22, 2026	0.97	0.98	0.92	0.93	0.93	-2.58%	19,663
Apr 21, 2026	1.01	1.03	0.94	0.95	0.95	-4.51%	41,551
Apr 20, 2026	1.03	1.05	0.98	1.00	1.00	-2.91%	69,335
Apr 17, 2026	1.05	1.14	1.02	1.03	1.03	-5.50%	82,988
Apr 16, 2026	1.09	1.10	1.04	1.09	1.09	0.93%	25,349
Apr 15, 2026	1.00	1.10	1.00	1.08	1.08	4.85%	42,992
Apr 14, 2026	1.02	1.10	0.94	1.03	1.03	5.63%	112,014
Apr 13, 2026	0.90	1.01	0.90	0.98	0.98	9.75%	120,759
Apr 10, 2026	0.99	1.01	0.81	0.89	0.89	-9.10%	125,890
Apr 9, 2026	1.01	1.01	0.95	0.98	0.98	-6.90%	110,725
Apr 8, 2026	1.00	1.12	0.95	1.05	1.05	11.67%	103,634
Apr 7, 2026	0.95	0.95	0.94	0.94	0.94	-1.70%	10,792
Apr 6, 2026	0.96	1.00	0.95	0.96	0.96	1.22%	28,360