Youlife Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.95	0.96	0.95	0.95	0.95	-2.57%	24,808
Apr 1, 2026	0.97	0.99	0.97	0.97	0.97	-0.48%	27,450
Mar 31, 2026	1.01	1.01	0.96	0.97	0.97	-0.95%	21,592
Mar 30, 2026	1.00	1.00	0.95	0.98	0.98	-1.60%	9,446
Mar 27, 2026	1.00	1.01	0.95	1.00	1.00	-2.91%	31,361
Mar 26, 2026	0.97	1.03	0.97	1.03	1.03	5.98%	31,743
Mar 25, 2026	0.98	0.98	0.97	0.97	0.97	-3.77%	49,139
Mar 24, 2026	1.02	1.03	1.01	1.01	1.01	-1.94%	13,094
Mar 23, 2026	1.03	1.04	1.02	1.03	1.03	-2.82%	24,441
Mar 20, 2026	1.05	1.06	1.03	1.06	1.06	-0.01%	8,393
Mar 19, 2026	1.09	1.09	1.04	1.06	1.06	-7.83%	5,584
Mar 18, 2026	1.03	1.15	1.03	1.15	1.15	-0.86%	71,541
Mar 17, 2026	1.15	1.16	1.05	1.16	1.16	2.65%	67,634
Mar 16, 2026	1.09	1.15	1.05	1.13	1.13	8.65%	41,597
Mar 13, 2026	1.14	1.14	1.02	1.04	1.04	-1.89%	16,096