5 DAY PERFORMANCE
+322.76%
1 MONTH PERFORMANCE
+161.44%
3 MONTH PERFORMANCE
+178.07%
6 MONTH PERFORMANCE
+22.35%
YEAR-TO-DATE PERFORMANCE
-27.27%
1 YEAR PERFORMANCE
-44.97%
Youlife Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.17 | $0.13 (-27.1%) | $0.18 | $0.11 | 766.56 K | |
| 11/04/2026 | $0.27 | $0.19 (-28.96%) | $0.27 | $0.17 | 703.16 K | $15.11 M |
| 11/03/2026 | $0.23 | $0.27 (16.44%) | $0.34 | $0.20 | 956.52 K | $21.76 M |
| 11/02/2026 | $0.25 | $0.23 (-8.6%) | $0.27 | $0.22 | 189.00 K | $18.33 M |
| 10/30/2026 | $0.26 | $0.25 (-4.5%) | $0.33 | $0.20 | 528.66 K | $19.73 M |
| 10/29/2026 | $0.27 | $0.26 (-4.13%) | $0.28 | $0.24 | 154.74 K | $20.83 M |
| 10/28/2026 | $0.27 | $0.29 (7.01%) | $0.30 | $0.25 | 274.28 K | $23.26 M |
| 10/27/2026 | $0.29 | $0.29 (-0.34%) | $0.30 | $0.24 | 423.78 K | $23.18 M |
| 10/26/2026 | $0.26 | $0.31 (17.31%) | $0.38 | $0.24 | 4.79 M | $24.46 M |
| 10/23/2026 | $0.24 | $0.27 (9.96%) | $0.33 | $0.22 | 585.34 K | $21.25 M |
| 10/22/2026 | $0.22 | $0.25 (15.37%) | $0.27 | $0.21 | 338.70 K | $20.17 M |
| 10/21/2026 | $0.26 | $0.24 (-7.31%) | $0.26 | $0.24 | 140.40 K | $19.33 M |
| 10/20/2026 | $0.29 | $0.28 (-2.1%) | $0.29 | $0.25 | 59.82 K | $22.77 M |
| 10/19/2026 | $0.29 | $0.28 (-3.52%) | $0.30 | $0.27 | 115.53 K | $22.66 M |
| 10/16/2026 | $0.26 | $0.29 (14.84%) | $0.30 | $0.26 | 192.95 K | $23.59 M |
| 10/15/2026 | $0.31 | $0.29 (-6.8%) | $0.31 | $0.25 | 3.28 M | $23.19 M |
| 10/14/2026 | $0.33 | $0.30 (-7.78%) | $0.33 | $0.29 | 49.60 K | $20.98 M |
| 10/13/2026 | $0.35 | $0.31 (-11.69%) | $0.38 | $0.29 | 77.83 K | $21.64 M |
| 10/12/2026 | $0.36 | $0.35 (-2.5%) | $0.40 | $0.35 | 96.66 K | $24.57 M |
| 10/09/2026 | $0.38 | $0.36 (-5.84%) | $0.41 | $0.36 | 32.33 K | $25.30 M |
| 10/08/2026 | $0.37 | $0.38 (3.62%) | $0.39 | $0.37 | 45.64 K | $26.85 M |
| 10/07/2026 | $0.39 | $0.40 (2.6%) | $0.43 | $0.36 | 74.93 K | $27.65 M |
| 10/06/2026 | $0.37 | $0.40 (7.41%) | $0.42 | $0.36 | 31.72 K | $27.82 M |
| 10/05/2026 | $0.38 | $0.40 (4.68%) | $0.40 | $0.37 | 13.50 K | $27.85 M |
| 10/02/2026 | $0.39 | $0.40 (1.54%) | $0.41 | $0.38 | 24.20 K | $27.72 M |
| 10/01/2026 | $0.41 | $0.40 (-1.88%) | $0.47 | $0.39 | 90.41 K | $28.16 M |
| 09/30/2026 | $0.41 | $0.42 (3.17%) | $0.42 | $0.41 | 13.77 K | $29.61 M |
| 09/29/2026 | $0.44 | $0.42 (-4.33%) | $0.44 | $0.42 | 34.04 K | $29.24 M |
| 09/28/2026 | $0.46 | $0.43 (-4.48%) | $0.46 | $0.42 | 69.87 K | $30.44 M |
| 09/25/2026 | $0.49 | $0.49 (-0.31%) | $0.52 | $0.44 | 15.36 K | $34.20 M |
| 09/24/2026 | $0.47 | $0.50 (5.55%) | $0.50 | $0.41 | 33.65 K | $34.86 M |
| 09/23/2026 | $0.43 | $0.47 (9.74%) | $0.49 | $0.41 | 45.76 K | $33.04 M |
| 09/22/2026 | $0.43 | $0.45 (4.33%) | $0.47 | $0.42 | 43.22 K | $31.55 M |
| 09/21/2026 | $0.48 | $0.46 (-5.01%) | $0.52 | $0.44 | 76.77 K | $31.89 M |
| 09/18/2026 | $0.47 | $0.48 (2.21%) | $0.52 | $0.42 | 120.76 K | $33.32 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 |
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.
