5 DAY PERFORMANCE
+6.21%
1 MONTH PERFORMANCE
-3.75%
3 MONTH PERFORMANCE
-21.03%
6 MONTH PERFORMANCE
-41.44%
YEAR-TO-DATE PERFORMANCE
+7.69%
Youlife Group Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $1.51 | $1.54 (1.99%) | $1.55 | $1.49 | 147.16 K | $107.80 M |
| 01/26/2026 | $1.50 | $1.53 (2%) | $1.67 | $1.50 | 229.43 K | $107.10 M |
| 01/23/2026 | $1.91 | $1.45 (-24.08%) | $1.91 | $1.43 | 372.50 K | $101.50 M |
| 01/22/2026 | $1.73 | $1.90 (9.83%) | $2.08 | $1.72 | 1.20 M | $133.00 M |
| 01/21/2026 | $1.40 | $1.81 (29.29%) | $2.00 | $1.30 | 1.16 M | $126.70 M |
| 01/20/2026 | $0.94 | $1.48 (57.45%) | $1.90 | $0.94 | 4.59 M | $103.60 M |
| 01/16/2026 | $1.31 | $0.93 (-29.36%) | $1.31 | $0.78 | 776.10 K | $64.78 M |
| 01/15/2026 | $1.24 | $1.26 (1.61%) | $1.40 | $1.22 | 142.40 K | $88.20 M |
| 01/14/2026 | $1.40 | $1.13 (-19.29%) | $1.40 | $1.11 | 264.92 K | $79.10 M |
| 01/13/2026 | $1.37 | $1.42 (3.65%) | $1.45 | $1.37 | 94.62 K | $99.40 M |
| 01/12/2026 | $1.41 | $1.42 (0.71%) | $1.46 | $1.41 | 26.82 K | $99.40 M |
| 01/09/2026 | $1.40 | $1.43 (2.14%) | $1.47 | $1.38 | 26.90 K | $100.10 M |
| 01/08/2026 | $1.43 | $1.40 (-2.1%) | $1.50 | $1.36 | 115.30 K | $98.00 M |
| 01/07/2026 | $1.42 | $1.45 (2.11%) | $1.45 | $1.37 | 97.40 K | $101.50 M |
| 01/06/2026 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.38 | 25.20 K | $99.40 M |
| 01/05/2026 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.39 | 26.10 K | $99.40 M |
| 01/02/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.36 | 51.37 K | $99.40 M |
| 12/31/2025 | $1.41 | $1.43 (1.42%) | $1.49 | $1.41 | 90.22 K | $100.10 M |
| 12/30/2025 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.40 | 105.30 K | $98.70 M |
| 12/29/2025 | $1.55 | $1.51 (-2.58%) | $1.63 | $1.42 | 234.44 K | $105.70 M |
| 12/26/2025 | $1.50 | $1.60 (6.67%) | $1.64 | $1.45 | 162.28 K | $112.00 M |
| 12/24/2025 | $1.41 | $1.62 (14.89%) | $1.64 | $1.39 | 182.03 K | $113.40 M |
| 12/23/2025 | $1.48 | $1.42 (-4.05%) | $1.51 | $1.30 | 219.45 K | $99.40 M |
| 12/22/2025 | $1.56 | $1.49 (-4.49%) | $1.66 | $1.40 | 478.20 K | $104.30 M |
| 12/19/2025 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.44 | 237.41 K | $109.20 M |
| 12/18/2025 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.56 | 53.76 K | $109.20 M |
| 12/17/2025 | $1.66 | $1.59 (-4.22%) | $1.69 | $1.59 | 53.00 K | $111.30 M |
| 12/16/2025 | $1.59 | $1.64 (3.14%) | $1.65 | $1.59 | 54.92 K | $114.80 M |
| 12/15/2025 | $1.85 | $1.62 (-12.43%) | $1.85 | $1.60 | 120.59 K | $113.40 M |
| 12/12/2025 | $2.09 | $1.85 (-11.48%) | $2.09 | $1.82 | 117.42 K | $129.50 M |
| 12/11/2025 | $1.91 | $2.11 (10.47%) | $2.13 | $1.91 | 386.82 K | $147.70 M |
| 12/10/2025 | $1.89 | $1.99 (5.29%) | $2.05 | $1.89 | 114.91 K | $139.30 M |
| 12/09/2025 | $1.87 | $1.92 (2.67%) | $1.95 | $1.87 | 30.92 K | $134.40 M |
| 12/08/2025 | $1.85 | $1.87 (1.08%) | $1.91 | $1.85 | 98.12 K | $130.90 M |
| 12/05/2025 | $1.88 | $1.88 (0%) | $1.88 | $1.83 | 47.31 K | $142.97 M |
| 12/04/2025 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.85 | 99.60 K | $142.97 M |
| 12/03/2025 | $1.76 | $1.90 (7.95%) | $1.93 | $1.76 | 199.60 K | $144.49 M |
| 12/02/2025 | $1.60 | $1.76 (10%) | $1.78 | $1.60 | 148.00 K | $133.85 M |
| 12/01/2025 | $1.60 | $1.62 (1.25%) | $1.63 | $1.56 | 96.42 K | $123.20 M |
| 11/28/2025 | $1.57 | $1.61 (2.55%) | $1.65 | $1.57 | 70.00 K | $122.44 M |
| 11/26/2025 | $1.53 | $1.59 (3.92%) | $1.60 | $1.53 | 30.30 K | $120.92 M |
| 11/25/2025 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.58 | 17.57 K | $120.16 M |
| 11/24/2025 | $1.52 | $1.56 (2.63%) | $1.66 | $1.52 | 19.96 K | $118.64 M |
| 11/21/2025 | $1.60 | $1.53 (-4.38%) | $1.67 | $1.53 | 140.91 K | $116.35 M |
| 11/20/2025 | $1.67 | $1.66 (-0.6%) | $1.73 | $1.60 | 38.33 K | $126.24 M |
| 11/19/2025 | $1.70 | $1.72 (1.18%) | $1.74 | $1.51 | 360.44 K | $130.80 M |
| 11/18/2025 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.70 | 114.80 K | $129.28 M |
| 11/17/2025 | $1.88 | $1.81 (-3.72%) | $1.90 | $1.81 | 172.57 K | $137.65 M |
| 11/14/2025 | $1.88 | $1.90 (1.06%) | $1.90 | $1.86 | 60.88 K | $144.49 M |
| 11/13/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.87 | 129.73 K | $144.49 M |
| 11/12/2025 | $1.95 | $1.95 (0%) | $1.98 | $1.93 | 119.40 K | $148.29 M |
| 11/11/2025 | $1.93 | $1.93 (0%) | $1.98 | $1.93 | 99.63 K | $146.77 M |
| 11/10/2025 | $1.90 | $1.96 (3.16%) | $2.00 | $1.89 | 66.96 K | $149.06 M |
| 11/07/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.86 | 24.43 K | $144.49 M |
| 11/06/2025 | $1.91 | $1.92 (0.52%) | $2.06 | $1.88 | 131.40 K | $146.01 M |
| 11/05/2025 | $1.85 | $1.89 (2.16%) | $1.91 | $1.85 | 53.30 K | $143.73 M |
| 11/04/2025 | $1.82 | $1.88 (3.3%) | $1.90 | $1.82 | 47.70 K | $142.97 M |
| 11/03/2025 | $1.85 | $1.88 (1.62%) | $1.91 | $1.85 | 64.50 K | $142.97 M |
| 10/31/2025 | $1.86 | $1.92 (3.23%) | $1.94 | $1.78 | 111.90 K | $146.01 M |
| 10/30/2025 | $1.89 | $1.90 (0.53%) | $1.93 | $1.88 | 151.40 K | $144.49 M |
| 10/29/2025 | $1.87 | $1.89 (1.07%) | $1.96 | $1.87 | 160.03 K | $143.73 M |
| 10/28/2025 | $1.87 | $1.95 (4.28%) | $1.96 | $1.87 | 371.00 K | $148.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
