Youlife Group Inc. American Depositary Shares (YOUL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.43

$0.01 (0.7%)

Last update: 01:46 AM EST

Day's range

$1.38

$1.45

5 DAY PERFORMANCE

-0.70%

1 MONTH PERFORMANCE

-25.00%

3 MONTH PERFORMANCE

-18.97%

YEAR-TO-DATE PERFORMANCE

-1.40%

Youlife Group Inc. ADR Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/06/2026	$1.42	$1.42 (0%)	$1.45	$1.39	16.21 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
10/27/2025	$1.72	$1.87 (8.72%)	$1.89	$1.72	167.81 K	$142.21 M
10/24/2025	$1.73	$1.76 (1.73%)	$1.78	$1.73	43.34 K	$133.85 M
10/23/2025	$1.75	$1.78 (1.71%)	$1.79	$1.73	15.71 K	$135.37 M
10/22/2025	$1.76	$1.75 (-0.57%)	$1.80	$1.73	64.08 K	$133.08 M
10/21/2025	$1.77	$1.76 (-0.56%)	$1.80	$1.76	23.90 K	$133.85 M
10/20/2025	$1.77	$1.80 (1.69%)	$1.81	$1.77	71.33 K	$136.89 M
10/17/2025	$1.74	$1.77 (1.72%)	$1.81	$1.74	40.20 K	$134.61 M
10/16/2025	$1.80	$1.73 (-3.89%)	$1.81	$1.70	197.91 K	$131.56 M
10/15/2025	$1.84	$1.79 (-2.72%)	$1.90	$1.78	94.45 K	$136.13 M
10/14/2025	$1.86	$1.84 (-1.08%)	$1.88	$1.83	54.89 K	$139.93 M
10/13/2025	$1.80	$1.83 (1.67%)	$1.92	$1.74	349.22 K	$139.17 M
10/10/2025	$1.69	$1.78 (5.33%)	$1.89	$1.69	367.63 K	$135.37 M
10/09/2025	$1.72	$1.65 (-4.07%)	$1.72	$1.65	177.90 K	$125.48 M
10/08/2025	$1.73	$1.70 (-1.73%)	$1.73	$1.70	59.90 K	$129.28 M
10/07/2025	$1.79	$1.74 (-2.79%)	$1.79	$1.74	104.42 K	$132.32 M