5 DAY PERFORMANCE
+147.74%
1 MONTH PERFORMANCE
+78.54%
3 MONTH PERFORMANCE
+17.10%
6 MONTH PERFORMANCE
-13.33%
YEAR-TO-DATE PERFORMANCE
-27.27%
1 YEAR PERFORMANCE
-50.94%
Youlife Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.43 | $0.45 (4.43%) | $0.45 | $0.41 | 50.44 K | $30.47 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 |
| 06/18/2026 | $0.42 | $0.46 (11.76%) | $0.49 | $0.41 | 190.23 K | $32.47 M |
| 06/17/2026 | $0.44 | $0.43 (-2.35%) | $0.45 | $0.40 | 92.49 K | $29.93 M |
| 06/16/2026 | $0.42 | $0.45 (7.88%) | $0.45 | $0.39 | 172.60 K | $31.43 M |
| 06/15/2026 | $0.41 | $0.43 (4.9%) | $0.44 | $0.40 | 162.81 K | $30.11 M |
| 06/12/2026 | $0.46 | $0.42 (-8.44%) | $0.54 | $0.42 | 367.40 K | $29.61 M |
| 06/11/2026 | $0.50 | $0.49 (-2.42%) | $0.55 | $0.44 | 714.90 K | $34.16 M |
| 06/10/2026 | $0.51 | $0.53 (5.01%) | $0.55 | $0.43 | 3.36 M | $37.43 M |
| 06/09/2026 | $0.39 | $1.03 (165.6%) | $1.30 | $0.37 | 40.62 M | $72.10 M |
| 06/08/2026 | $0.46 | $0.34 (-27.28%) | $0.63 | $0.29 | 8.36 M | $23.57 M |
| 06/05/2026 | $0.54 | $0.46 (-13.79%) | $0.59 | $0.38 | 98.42 K | $32.42 M |
| 06/04/2026 | $0.54 | $0.54 (0.06%) | $0.54 | $0.53 | 6.02 K | $37.61 M |
| 06/03/2026 | $0.61 | $0.53 (-12.83%) | $0.61 | $0.53 | 39.12 K | $37.10 M |
| 06/02/2026 | $0.61 | $0.54 (-10.65%) | $0.61 | $0.53 | 144.90 K | $37.90 M |
| 06/01/2026 | $0.52 | $0.69 (32.21%) | $0.86 | $0.52 | 1.16 M | $48.13 M |
| 05/29/2026 | $0.57 | $0.52 (-9.39%) | $0.59 | $0.52 | 128.21 K | $36.40 M |
| 05/28/2026 | $0.70 | $0.59 (-16.4%) | $0.70 | $0.47 | 168.70 K | $40.96 M |
| 05/27/2026 | $0.66 | $0.67 (0.95%) | $0.68 | $0.65 | 7.69 K | $46.64 M |
| 05/26/2026 | $0.63 | $0.74 (16.5%) | $0.78 | $0.63 | 24.00 K | $51.65 M |
| 05/22/2026 | $0.72 | $0.63 (-12.62%) | $0.75 | $0.63 | 32.22 K | $44.11 M |
| 05/21/2026 | $0.80 | $0.74 (-7.5%) | $0.83 | $0.74 | 20.74 K | $51.80 M |
| 05/20/2026 | $0.83 | $0.81 (-2.41%) | $0.94 | $0.76 | 12.70 K | $56.70 M |
| 05/19/2026 | $0.93 | $0.83 (-11.28%) | $0.96 | $0.83 | 39.86 K | $57.76 M |
| 05/18/2026 | $0.87 | $0.92 (5.17%) | $0.95 | $0.87 | 10.02 K | $64.32 M |
| 05/15/2026 | $0.97 | $0.96 (-1.47%) | $1.00 | $0.83 | 27.00 K | $67.19 M |
| 05/14/2026 | $0.82 | $1.13 (38.14%) | $1.31 | $0.82 | 112.80 K | $79.10 M |
| 05/13/2026 | $0.86 | $0.84 (-2.72%) | $0.96 | $0.84 | 14.55 K | $58.80 M |
| 05/12/2026 | $0.89 | $0.86 (-3.4%) | $0.94 | $0.81 | 2.42 K | $60.22 M |
| 05/11/2026 | $0.89 | $0.94 (5.41%) | $0.94 | $0.84 | 22.37 K | $65.79 M |
| 05/08/2026 | $0.86 | $0.97 (13.31%) | $0.97 | $0.86 | 18.30 K | $68.22 M |
| 05/07/2026 | $0.84 | $0.89 (6.02%) | $0.93 | $0.84 | 4.30 K | $62.17 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.
