Skip to main content
Youlife Group Inc. (YOUL)
NASDAQ: YOUL · Real-Time Price · USD
1.040
-0.040 (-3.70%)
At close: Mar 9, 2026, 4:00 PM EDT
1.100
+0.060 (5.77%)
After-hours: Mar 9, 2026, 5:44 PM EDT

Youlife Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.101.101.041.041.04-3.70%7,685
Mar 6, 20261.071.081.021.081.086.93%68,554
Mar 5, 20261.041.101.011.011.01-4,505
Mar 4, 20261.021.020.961.011.01-0.98%24,027
Mar 3, 20261.111.111.021.021.02-7.27%21,212
Mar 2, 20261.091.151.081.101.10-1.79%34,939
Feb 27, 20261.101.121.091.121.12-0.44%11,950
Feb 26, 20261.131.131.111.131.13-3.85%15,070
Feb 25, 20261.161.201.051.171.170.86%58,670
Feb 24, 20261.131.161.101.161.163.57%38,451
Feb 23, 20261.131.131.061.121.12-2.61%8,165
Feb 20, 20261.121.161.111.151.150.88%17,795
Feb 19, 20261.101.141.101.141.145.56%28,498
Feb 18, 20261.161.241.051.081.08-9.24%121,573
Feb 17, 20261.221.231.111.191.191.71%56,492
Feb 13, 20261.171.201.151.171.171.74%45,766
Feb 12, 20261.221.241.131.151.15-2.54%94,423
Feb 11, 20261.221.231.181.181.18-4.84%40,963
Feb 10, 20261.181.291.181.241.24-0.80%25,826
Feb 9, 20261.121.311.121.251.254.17%77,854
Feb 6, 20261.101.201.101.201.208.11%91,982
Feb 5, 20261.151.201.091.111.11-5.13%74,624
Feb 4, 20261.251.251.171.171.17-7.14%134,650
Feb 3, 20261.321.351.241.261.26-4.55%55,602
Feb 2, 20261.311.441.281.321.32-5.71%57,609
Jan 30, 20261.351.401.301.401.402.19%87,475
Jan 29, 20261.541.581.321.371.37-13.29%208,070
Jan 28, 20261.641.791.521.581.582.60%713,351
Jan 27, 20261.511.551.491.541.540.65%146,897
Jan 26, 20261.501.671.501.531.535.52%229,342
Jan 23, 20261.911.911.431.451.45-23.68%367,321
Jan 22, 20261.732.081.721.901.904.97%1,194,976
Jan 21, 20261.402.001.301.811.8122.30%1,152,970
Jan 20, 20260.941.900.941.481.4859.93%4,568,566
Jan 16, 20261.311.310.780.930.93-26.56%774,656
Jan 15, 20261.241.401.221.261.2611.50%142,357
Jan 14, 20261.401.401.111.131.13-20.42%262,844
Jan 13, 20261.371.451.371.421.42-94,617
Jan 12, 20261.411.461.411.421.42-0.70%26,006
Jan 9, 20261.401.471.381.431.432.14%23,786
Jan 8, 20261.431.501.361.401.40-3.45%115,280
Jan 7, 20261.421.451.371.451.452.11%97,403
Jan 6, 20261.431.451.381.421.42-25,170
Jan 5, 20261.431.451.391.421.42-26,092
Jan 2, 20261.501.501.361.421.42-0.77%50,989
Dec 31, 20251.411.491.411.431.431.49%90,115
Dec 30, 20251.481.501.401.411.41-6.62%105,271
Dec 29, 20251.551.631.421.511.51-5.63%225,532
Dec 26, 20251.501.641.451.601.60-1.23%162,226
Dec 24, 20251.411.641.391.621.6214.08%181,774
Dec 23, 20251.481.511.301.421.42-4.70%219,294
Dec 22, 20251.561.661.401.491.49-4.49%478,196
Dec 19, 20251.581.581.441.561.56-237,410
Dec 18, 20251.611.631.561.561.56-1.89%52,993
Dec 17, 20251.661.691.591.591.59-2.75%51,745
Dec 16, 20251.591.651.591.641.640.93%54,923
Dec 15, 20251.851.851.601.621.62-12.43%120,594
Dec 12, 20252.092.091.821.851.85-12.32%117,424
Dec 11, 20251.912.131.912.112.116.03%386,820
Dec 10, 20251.892.051.891.991.993.65%114,910
Dec 9, 20251.871.951.871.921.922.67%30,915
Dec 8, 20251.851.911.851.871.87-0.53%98,115
Dec 5, 20251.881.881.831.881.88-47,311
Dec 4, 20251.951.951.851.881.88-1.05%99,574
Dec 3, 20251.761.931.761.901.907.95%199,583
Dec 2, 20251.601.781.601.761.768.64%148,001
Dec 1, 20251.601.631.561.621.620.62%96,419
Nov 28, 20251.571.651.571.611.611.26%70,004
Nov 26, 20251.531.601.531.591.590.63%30,262
Nov 25, 20251.621.621.581.581.581.28%17,571
Nov 24, 20251.521.661.521.561.561.96%19,956
Nov 21, 20251.601.671.531.531.53-7.83%140,906
Nov 20, 20251.671.731.601.661.66-3.49%38,327
Nov 19, 20251.701.741.511.721.721.18%360,439
Nov 18, 20251.801.801.701.701.70-6.08%114,753
Nov 17, 20251.881.901.811.811.81-4.74%172,568
Nov 14, 20251.881.901.861.901.90-60,880
Nov 13, 20251.951.951.871.901.90-2.56%129,727
Nov 12, 20251.951.981.931.951.951.04%119,375
Nov 11, 20251.931.981.931.931.93-1.53%99,625
Nov 10, 20251.902.001.891.961.963.16%66,964
Nov 7, 20251.921.921.861.901.90-1.04%24,430
Nov 6, 20251.912.061.881.921.921.59%131,403
Nov 5, 20251.851.911.851.891.890.53%53,279
Nov 4, 20251.821.901.821.881.88-47,666
Nov 3, 20251.851.911.851.881.88-2.08%64,489
Oct 31, 20251.861.941.781.921.921.05%111,881
Oct 30, 20251.891.931.881.901.900.53%151,388
Oct 29, 20251.871.961.871.891.89-2.83%160,026
Oct 28, 20251.871.961.871.951.954.01%370,962
Oct 27, 20251.721.891.721.871.876.25%167,807
Oct 24, 20251.731.781.731.761.76-1.12%43,337
Oct 23, 20251.751.791.731.781.781.71%15,706
Oct 22, 20251.761.801.731.751.75-0.57%64,079
Oct 21, 20251.771.801.761.761.76-2.22%23,872
Oct 20, 20251.771.811.771.801.801.69%71,327
Oct 17, 20251.741.811.741.771.772.31%40,199
Oct 16, 20251.801.811.701.731.73-3.35%197,906
Oct 15, 20251.841.901.781.791.79-2.72%94,448
Oct 14, 20251.861.881.831.841.840.55%54,894