NASDAQ : YOUL

Youlife Group Inc. — Price history

Consumer Staples · Education & Training Services · China

Last price 0.246 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.93M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Youlife Group Inc. (YOUL) closed at 0.2522 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.245	0.285	0.236	0.2522	12,015	+2.52%
2026-10-30	0.2576	0.3256	0.2041	0.246	528,458	-5.31%
2026-10-29	0.271	0.2784	0.24	0.2598	154,744	-10.41%
2026-10-28	0.271	0.2957	0.2501	0.29	274,279	+0.35%
2026-10-27	0.29	0.2999	0.24	0.289	423,779	-5.25%
2026-10-26	0.26	0.38	0.2424	0.305	4,793,864	+15.09%
2026-10-23	0.241	0.325	0.22	0.265	585,338	+5.37%
2026-10-22	0.218	0.2717	0.21	0.2515	338,689	+4.36%
2026-10-21	0.26	0.26	0.2389	0.241	140,400	-15.14%
2026-10-20	0.2901	0.2901	0.2515	0.284	59,823	+0.50%
2026-10-19	0.2929	0.2965	0.27	0.2826	115,531	-3.88%
2026-10-16	0.256	0.3	0.256	0.294	192,952	+1.73%
2026-10-15	0.3101	0.3101	0.2526	0.289	3,279,186	-3.57%
2026-10-14	0.325	0.325	0.2905	0.2997	49,595	-3.04%
2026-10-13	0.35	0.375	0.2921	0.3091	77,825	-11.94%
2026-10-12	0.36	0.4039	0.35	0.351	96,656	-2.88%
2026-10-09	0.3838	0.4146	0.36	0.3614	32,326	-5.76%
2026-10-08	0.3701	0.3946	0.3701	0.3835	45,511	-2.91%
2026-10-07	0.385	0.4275	0.36	0.395	74,779	-0.60%
2026-10-06	0.37	0.4173	0.36	0.3974	31,718	-0.10%
2026-10-05	0.38	0.3978	0.37	0.3978	13,463	+0.45%
2026-10-02	0.39	0.4124	0.38	0.396	24,194	-1.57%
2026-10-01	0.41	0.4713	0.3905	0.4023	90,408	-4.89%
2026-09-30	0.41	0.423	0.41	0.423	13,774	+1.27%
2026-09-29	0.4366	0.4366	0.4177	0.4177	34,044	-3.95%
2026-09-28	0.4553	0.4592	0.42	0.4349	69,867	-10.97%
2026-09-25	0.49	0.5175	0.435	0.4885	15,355	-1.91%
2026-09-24	0.4718	0.4995	0.41	0.498	33,554	+5.51%
2026-09-23	0.4301	0.4863	0.41	0.472	45,739	+4.73%
2026-09-22	0.432	0.4696	0.415	0.4507	43,218	-1.05%
2026-09-21	0.4795	0.5161	0.435	0.4555	76,769	-4.21%
2026-09-18	0.4652	0.52	0.423	0.4755	120,255	-10.45%
2026-09-17	0.453	0.6	0.42	0.531	271,466	+6.46%
2026-09-16	0.423	0.52	0.3766	0.4988	67,392	+12.04%
2026-09-15	0.421	0.4497	0.36	0.4452	62,285	+3.53%
2026-09-14	0.4101	0.44	0.354	0.43	15,003	-2.65%
2026-09-11	0.433	0.45	0.433	0.4417	26,401	-2.92%
2026-09-10	0.3948	0.4552	0.387	0.455	82,705	+11.14%
2026-09-09	0.4175	0.4325	0.4094	0.4094	45,448	+1.04%
2026-09-08	0.46	0.46	0.3752	0.4052	66,936	-14.26%
2026-09-04	0.4426	0.4726	0.4401	0.4726	29,142	-1.48%
2026-09-03	0.4657	0.4797	0.4346	0.4797	10,412	-2.88%
2026-09-02	0.4768	0.5193	0.4768	0.4939	15,041	+3.05%
2026-09-01	0.46	0.5198	0.46	0.4793	233,305	-7.65%
2026-08-31	0.4766	0.5293	0.4766	0.519	21,563	+1.27%
2026-08-28	0.513	0.513	0.4921	0.5125	27,996	-0.31%
2026-08-27	0.5028	0.5295	0.5	0.5141	19,027	-2.95%
2026-08-26	0.4903	0.5297	0.4701	0.5297	9,723	+8.04%
2026-08-25	0.4951	0.5148	0.4725	0.4903	35,138	-1.74%
2026-08-24	0.4819	0.5186	0.4686	0.499	32,932	-1.27%
2026-08-21	0.52	0.52	0.4999	0.5054	10,753	-1.12%
2026-08-20	0.48	0.5117	0.4702	0.5111	39,949	-3.37%
2026-08-19	0.4856	0.5296	0.4632	0.5289	54,634	+2.86%
2026-08-18	0.4996	0.5272	0.48	0.5142	72,531	-2.98%
2026-08-17	0.475	0.54	0.4552	0.53	120,213	+8.41%
2026-08-14	0.41	0.4933	0.41	0.4889	105,687	+3.36%
2026-08-13	0.4169	0.4899	0.388	0.473	497,303	-0.32%
2026-08-12	0.4124	0.5026	0.4124	0.4745	6,869,544	+14.20%
2026-08-11	0.4104	0.4483	0.4005	0.4155	90,355	+2.82%
2026-08-10	0.429	0.45	0.4001	0.4041	26,087	-2.91%
2026-08-07	0.4307	0.45	0.3616	0.4162	244,924	+3.15%
2026-08-06	0.367	0.4282	0.36	0.4035	138,728	+7.89%
2026-08-05	0.3846	0.3926	0.3677	0.374	37,497	-2.45%
2026-08-04	0.3999	0.4099	0.3801	0.3834	78,203	-3.13%
2026-08-03	0.416	0.5104	0.37	0.3958	354,427	-5.72%
2026-07-31	0.42	0.4563	0.4018	0.4198	84,408	-0.07%
2026-07-30	0.35	0.4273	0.35	0.4201	118,693	+19.89%
2026-07-29	0.39	0.465	0.3	0.3504	628,679	-7.01%
2026-07-28	0.5188	0.5597	0.35	0.3768	440,648	-27.84%
2026-07-27	0.63	0.63	0.5047	0.5222	478,433	-12.81%
2026-07-24	0.728	0.834	0.5703	0.5989	540,880	-23.21%
2026-07-23	0.5681	0.92	0.5604	0.7799	7,349,731	+29.85%
2026-07-22	0.5658	0.6399	0.5516	0.6006	156,143	-1.44%
2026-07-21	0.555	0.6392	0.5455	0.6094	441,788	-5.52%
2026-07-20	0.5044	0.7366	0.5001	0.645	4,200,088	+28.03%
2026-07-17	0.5438	0.5616	0.5	0.5038	77,507	-7.56%
2026-07-16	0.5256	0.5549	0.5256	0.545	15,770	+1.66%
2026-07-15	0.535	0.5695	0.535	0.5361	27,147	-6.42%
2026-07-14	0.5374	0.5799	0.5374	0.5729	22,240	+6.86%
2026-07-13	0.5205	0.5692	0.5205	0.5361	29,077	-6.11%
2026-07-10	0.52	0.5945	0.52	0.571	19,593	+2.24%
2026-07-09	0.567	0.5731	0.5399	0.5585	50,060	-2.02%
2026-07-08	0.58	0.58	0.5516	0.57	33,576	-2.15%
2026-07-07	0.564	0.6143	0.564	0.5825	123,589	-0.02%
2026-07-06	0.5184	0.59	0.5184	0.5826	104,681	+7.49%
2026-07-02	0.513	0.564	0.5036	0.542	69,241	+0.37%
2026-07-01	0.5192	0.585	0.5101	0.54	222,307	-3.91%
2026-06-30	0.4499	0.6399	0.4499	0.562	2,409,231	+24.89%
2026-06-29	0.4261	0.4968	0.426	0.45	242,620	+5.63%
2026-06-26	0.4044	0.44	0.4044	0.426	66,365	+1.43%
2026-06-25	0.4124	0.4339	0.403	0.42	127,174	-2.30%
2026-06-24	0.4255	0.4299	0.4	0.4299	147,429	-2.61%
2026-06-23	0.4314	0.4484	0.41	0.4414	43,840	-1.39%
2026-06-22	0.4522	0.4522	0.4067	0.4476	55,789	-3.49%
2026-06-18	0.415	0.4899	0.414	0.4638	190,228	+8.49%
2026-06-17	0.4378	0.448	0.4014	0.4275	92,489	-4.79%
2026-06-16	0.4162	0.4498	0.391	0.449	172,553	+4.39%
2026-06-15	0.41	0.44	0.403	0.4301	162,812	+1.68%
2026-06-12	0.462	0.54	0.415	0.423	367,400	-13.32%
2026-06-11	0.5001	0.5472	0.4401	0.488	714,883	-8.73%
2026-06-10	0.5092	0.55	0.43	0.5347	3,358,915	-48.09%
2026-06-09	0.3878	1.3	0.3745	1.03	40,619,162	+205.91%
2026-06-08	0.463	0.63	0.2936	0.3367	8,357,600	-27.31%
2026-06-05	0.5373	0.5898	0.38	0.4632	98,417	-13.79%
2026-06-04	0.537	0.5385	0.5304	0.5373	6,020	+1.38%
2026-06-03	0.608	0.608	0.53	0.53	39,118	-2.11%
2026-06-02	0.6059	0.608	0.5278	0.5414	144,876	-21.25%
2026-06-01	0.52	0.8639	0.5196	0.6875	1,156,603	+32.21%
2026-05-29	0.5739	0.5893	0.5175	0.52	128,205	-11.14%
2026-05-28	0.7	0.7002	0.47	0.5852	168,696	-12.17%
2026-05-27	0.66	0.6845	0.6522	0.6663	7,686	-9.69%
2026-05-26	0.6333	0.7802	0.6332	0.7378	23,972	+17.07%
2026-05-22	0.7212	0.7536	0.6285	0.6302	32,217	-14.84%
2026-05-21	0.8	0.83	0.7393	0.74	20,741	-8.64%
2026-05-20	0.83	0.9399	0.7601	0.81	12,677	-1.83%
2026-05-19	0.93	0.96	0.8251	0.8251	39,860	-10.21%
2026-05-18	0.8737	0.9499	0.8737	0.9189	10,024	-4.26%
2026-05-15	0.9741	1	0.83	0.9598	26,964	-15.06%
2026-05-14	0.818	1.31	0.818	1.13	112,765	+34.52%
2026-05-13	0.8635	0.9577	0.84	0.84	14,548	-2.36%