5 DAY PERFORMANCE
+108.50%
1 MONTH PERFORMANCE
+105.78%
3 MONTH PERFORMANCE
+124.23%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
-27.27%
1 YEAR PERFORMANCE
-38.82%
Youlife Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.48 | $0.48 (0.31%) | $0.52 | $0.44 | 73.03 K | $32.94 M |
| 09/18/2026 | $0.47 | $0.48 (2.21%) | $0.52 | $0.42 | 120.76 K | $33.29 M |
| 09/17/2026 | $0.45 | $0.53 (17.22%) | $0.60 | $0.42 | 271.50 K | $37.17 M |
| 09/16/2026 | $0.42 | $0.50 (17.92%) | $0.52 | $0.38 | 67.39 K | $34.92 M |
| 09/15/2026 | $0.42 | $0.45 (5.75%) | $0.45 | $0.36 | 62.30 K | $31.16 M |
| 09/14/2026 | $0.41 | $0.43 (4.87%) | $0.44 | $0.35 | 15.37 K | $30.10 M |
| 09/11/2026 | $0.43 | $0.44 (2.01%) | $0.45 | $0.43 | 26.40 K | $30.92 M |
| 09/10/2026 | $0.39 | $0.46 (15.25%) | $0.46 | $0.39 | 82.71 K | $31.85 M |
| 09/09/2026 | $0.42 | $0.41 (-1.94%) | $0.43 | $0.41 | 45.45 K | $28.66 M |
| 09/08/2026 | $0.46 | $0.41 (-11.91%) | $0.46 | $0.38 | 66.94 K | $28.36 M |
| 09/04/2026 | $0.44 | $0.47 (6.78%) | $0.47 | $0.44 | 29.14 K | $33.08 M |
| 09/03/2026 | $0.47 | $0.48 (3.01%) | $0.48 | $0.43 | 10.41 K | $33.58 M |
| 09/02/2026 | $0.48 | $0.49 (3.59%) | $0.52 | $0.48 | 15.04 K | $34.57 M |
| 09/01/2026 | $0.46 | $0.48 (4.2%) | $0.52 | $0.46 | 233.31 K | $33.55 M |
| 08/31/2026 | $0.48 | $0.52 (8.9%) | $0.53 | $0.48 | 21.60 K | $36.33 M |
| 08/28/2026 | $0.51 | $0.51 (-0.1%) | $0.51 | $0.49 | 28.00 K | $35.88 M |
| 08/27/2026 | $0.50 | $0.51 (2.25%) | $0.53 | $0.50 | 19.03 K | $35.99 M |
| 08/26/2026 | $0.49 | $0.53 (8.04%) | $0.53 | $0.47 | 9.72 K | $37.08 M |
| 08/25/2026 | $0.50 | $0.49 (-0.97%) | $0.51 | $0.47 | 35.14 K | $34.32 M |
| 08/24/2026 | $0.48 | $0.50 (3.55%) | $0.52 | $0.47 | 32.93 K | $34.93 M |
| 08/21/2026 | $0.52 | $0.51 (-2.81%) | $0.52 | $0.50 | 10.80 K | $35.38 M |
| 08/20/2026 | $0.48 | $0.51 (6.48%) | $0.51 | $0.47 | 39.95 K | $35.78 M |
| 08/19/2026 | $0.49 | $0.53 (8.92%) | $0.53 | $0.46 | 54.63 K | $37.02 M |
| 08/18/2026 | $0.50 | $0.51 (2.92%) | $0.53 | $0.48 | 72.53 K | $35.99 M |
| 08/17/2026 | $0.48 | $0.53 (11.58%) | $0.54 | $0.46 | 120.21 K | $37.10 M |
| 08/14/2026 | $0.41 | $0.49 (19.24%) | $0.49 | $0.41 | 105.69 K | $34.22 M |
| 08/13/2026 | $0.42 | $0.47 (13.46%) | $0.49 | $0.39 | 497.30 K | $33.11 M |
| 08/12/2026 | $0.41 | $0.47 (15.06%) | $0.50 | $0.41 | 6.87 M | $33.22 M |
| 08/11/2026 | $0.41 | $0.42 (1.24%) | $0.45 | $0.40 | 90.36 K | $29.09 M |
| 08/10/2026 | $0.43 | $0.40 (-5.8%) | $0.45 | $0.40 | 26.10 K | $28.29 M |
| 08/07/2026 | $0.43 | $0.42 (-3.37%) | $0.45 | $0.36 | 244.92 K | $29.13 M |
| 08/06/2026 | $0.37 | $0.40 (9.95%) | $0.43 | $0.36 | 138.73 K | $28.25 M |
| 08/05/2026 | $0.38 | $0.37 (-2.76%) | $0.39 | $0.37 | 37.50 K | $26.18 M |
| 08/04/2026 | $0.40 | $0.38 (-4.13%) | $0.41 | $0.38 | 78.20 K | $26.84 M |
| 08/03/2026 | $0.42 | $0.40 (-4.86%) | $0.51 | $0.37 | 354.43 K | $27.71 M |
| 07/31/2026 | $0.42 | $0.42 (-0.05%) | $0.46 | $0.40 | 84.41 K | $29.39 M |
| 07/30/2026 | $0.35 | $0.42 (20.03%) | $0.43 | $0.35 | 118.69 K | $29.41 M |
| 07/29/2026 | $0.39 | $0.35 (-10.15%) | $0.47 | $0.30 | 628.68 K | $24.53 M |
| 07/28/2026 | $0.52 | $0.38 (-27.37%) | $0.56 | $0.35 | 440.65 K | $26.38 M |
| 07/27/2026 | $0.63 | $0.52 (-17.11%) | $0.63 | $0.50 | 478.43 K | $36.55 M |
| 07/24/2026 | $0.73 | $0.60 (-17.73%) | $0.83 | $0.57 | 540.90 K | $41.92 M |
| 07/23/2026 | $0.57 | $0.78 (37.28%) | $0.92 | $0.56 | 7.35 M | $54.59 M |
| 07/22/2026 | $0.57 | $0.60 (6.15%) | $0.64 | $0.55 | 156.14 K | $42.04 M |
| 07/21/2026 | $0.56 | $0.61 (9.8%) | $0.64 | $0.55 | 441.79 K | $42.66 M |
| 07/20/2026 | $0.50 | $0.65 (27.87%) | $0.74 | $0.50 | 4.20 M | $45.15 M |
| 07/17/2026 | $0.54 | $0.50 (-7.36%) | $0.56 | $0.50 | 77.51 K | $35.27 M |
| 07/16/2026 | $0.53 | $0.55 (3.69%) | $0.55 | $0.53 | 15.77 K | $38.15 M |
| 07/15/2026 | $0.54 | $0.54 (0.21%) | $0.57 | $0.54 | 27.15 K | $37.53 M |
| 07/14/2026 | $0.54 | $0.57 (6.61%) | $0.58 | $0.54 | 22.24 K | $40.10 M |
| 07/13/2026 | $0.52 | $0.54 (3%) | $0.57 | $0.52 | 29.10 K | $37.53 M |
| 07/10/2026 | $0.52 | $0.57 (9.81%) | $0.59 | $0.52 | 19.59 K | $39.97 M |
| 07/09/2026 | $0.57 | $0.56 (-1.5%) | $0.57 | $0.54 | 50.10 K | $39.10 M |
| 07/08/2026 | $0.58 | $0.57 (-1.72%) | $0.58 | $0.55 | 33.60 K | $39.90 M |
| 07/07/2026 | $0.56 | $0.58 (3.28%) | $0.61 | $0.56 | 123.60 K | $40.78 M |
| 07/06/2026 | $0.52 | $0.58 (12.38%) | $0.59 | $0.52 | 104.70 K | $40.81 M |
| 07/02/2026 | $0.51 | $0.54 (5.65%) | $0.56 | $0.50 | 69.24 K | $37.94 M |
| 07/01/2026 | $0.52 | $0.54 (4.01%) | $0.59 | $0.51 | 222.31 K | $37.80 M |
| 06/30/2026 | $0.45 | $0.56 (24.92%) | $0.64 | $0.45 | 2.41 M | $39.34 M |
| 06/29/2026 | $0.43 | $0.45 (5.61%) | $0.50 | $0.43 | 242.62 K | $31.50 M |
| 06/26/2026 | $0.40 | $0.43 (5.34%) | $0.44 | $0.40 | 66.40 K | $29.82 M |
| 06/25/2026 | $0.41 | $0.42 (1.84%) | $0.43 | $0.40 | 127.17 K | $29.40 M |
| 06/24/2026 | $0.43 | $0.43 (1.03%) | $0.43 | $0.40 | 147.43 K | $30.09 M |
| 06/23/2026 | $0.43 | $0.44 (2.32%) | $0.45 | $0.41 | 43.84 K | $30.90 M |
| 06/22/2026 | $0.45 | $0.45 (-1.02%) | $0.45 | $0.41 | 55.80 K | $31.33 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.
