Youlife Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,040
Sep 1, 2026	0.46	0.52	0.46	0.48	0.48	-7.65%	232,554
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
Aug 24, 2026	0.48	0.52	0.47	0.50	0.50	-1.27%	32,932
Aug 21, 2026	0.52	0.52	0.50	0.51	0.51	-1.12%	10,753
Aug 20, 2026	0.48	0.51	0.47	0.51	0.51	-3.37%	39,949
Aug 19, 2026	0.49	0.53	0.46	0.53	0.53	2.86%	54,634
Aug 18, 2026	0.50	0.53	0.48	0.51	0.51	-2.98%	72,531
Aug 17, 2026	0.48	0.54	0.46	0.53	0.53	8.41%	120,213
Aug 14, 2026	0.41	0.49	0.41	0.49	0.49	3.36%	105,687
Aug 13, 2026	0.42	0.49	0.39	0.47	0.47	-0.32%	497,303
Aug 12, 2026	0.41	0.50	0.41	0.47	0.47	14.20%	6,869,544
Aug 11, 2026	0.41	0.45	0.40	0.42	0.42	2.82%	90,355
Aug 10, 2026	0.43	0.45	0.40	0.40	0.40	-2.91%	26,087
Aug 7, 2026	0.43	0.45	0.36	0.42	0.42	3.15%	244,924
Aug 6, 2026	0.37	0.43	0.36	0.40	0.40	7.89%	138,728
Aug 5, 2026	0.38	0.39	0.37	0.37	0.37	-2.45%	37,497
Aug 4, 2026	0.40	0.41	0.38	0.38	0.38	-3.13%	78,203
Aug 3, 2026	0.42	0.51	0.37	0.40	0.40	-5.72%	354,427
Jul 31, 2026	0.42	0.46	0.40	0.42	0.42	-0.07%	84,408
Jul 30, 2026	0.35	0.43	0.35	0.42	0.42	19.89%	118,693
Jul 29, 2026	0.39	0.47	0.30	0.35	0.35	-7.01%	628,679
Jul 28, 2026	0.52	0.56	0.35	0.38	0.38	-27.84%	440,648
Jul 27, 2026	0.63	0.63	0.50	0.52	0.52	-12.81%	478,433
Jul 24, 2026	0.73	0.83	0.57	0.60	0.60	-23.21%	540,880
Jul 23, 2026	0.57	0.92	0.56	0.78	0.78	29.85%	7,349,731
Jul 22, 2026	0.57	0.64	0.55	0.60	0.60	-1.44%	156,143
Jul 21, 2026	0.56	0.64	0.55	0.61	0.61	-5.52%	441,788
Jul 20, 2026	0.50	0.74	0.50	0.65	0.65	28.03%	4,200,088
Jul 17, 2026	0.54	0.56	0.50	0.50	0.50	-7.56%	77,507
Jul 16, 2026	0.53	0.55	0.53	0.55	0.55	1.66%	15,770
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%	22,240
Jul 13, 2026	0.52	0.57	0.52	0.54	0.54	-6.11%	29,077
Jul 10, 2026	0.52	0.59	0.52	0.57	0.57	2.24%	19,593
Jul 9, 2026	0.57	0.57	0.54	0.56	0.56	-2.02%	50,060
Jul 8, 2026	0.58	0.58	0.55	0.57	0.57	-2.15%	33,576
Jul 7, 2026	0.56	0.61	0.56	0.58	0.58	-0.02%	123,589
Jul 6, 2026	0.52	0.59	0.52	0.58	0.58	7.49%	104,681
Jul 2, 2026	0.51	0.56	0.50	0.54	0.54	0.37%	69,241
Jul 1, 2026	0.52	0.59	0.51	0.54	0.54	-3.91%	222,307
Jun 30, 2026	0.45	0.64	0.45	0.56	0.56	24.89%	2,409,231
Jun 29, 2026	0.43	0.50	0.43	0.45	0.45	5.63%	242,620
Jun 26, 2026	0.40	0.44	0.40	0.43	0.43	1.43%	66,365
Jun 25, 2026	0.41	0.43	0.40	0.42	0.42	-2.30%	127,174