Youlife Group Inc. - American Depositary Shares (YOUL)

Last Price0.5585

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 10th, 8:58 AM EDT

Historical Prices For Youlife Group Inc. - American Depositary Shares (YOUL)

Date Range:

2026-04-10 - 2026-07-10

Date	Open	High	Low	Close	Volume	Adjusted Close
7/09/2026	0.57	0.57	0.54	0.56	50,060	0.56
7/08/2026	0.58	0.58	0.55	0.57	33,576	0.57
7/07/2026	0.56	0.61	0.56	0.58	123,589	0.58
7/06/2026	0.52	0.59	0.52	0.58	104,297	0.58
7/02/2026	0.51	0.56	0.50	0.54	69,242	0.54
7/01/2026	0.52	0.58	0.51	0.54	222,306	0.54
6/30/2026	0.45	0.64	0.45	0.56	2,408,728	0.56
6/29/2026	0.43	0.50	0.43	0.45	242,620	0.45
6/26/2026	0.40	0.44	0.40	0.43	66,365	0.43
6/25/2026	0.41	0.43	0.40	0.42	127,173	0.42
6/24/2026	0.43	0.43	0.40	0.43	146,229	0.43
6/23/2026	0.43	0.45	0.41	0.44	43,339	0.44
6/22/2026	0.45	0.45	0.41	0.45	55,759	0.45
6/18/2026	0.41	0.49	0.41	0.46	190,229	0.46
6/17/2026	0.44	0.45	0.40	0.43	92,487	0.43
6/16/2026	0.42	0.45	0.39	0.45	172,253	0.45
6/15/2026	0.41	0.44	0.40	0.43	162,755	0.43
6/12/2026	0.46	0.54	0.41	0.42	367,400	0.42
6/11/2026	0.50	0.55	0.44	0.49	714,224	0.49
6/10/2026	0.51	0.55	0.43	0.53	3,345,883	0.53
6/09/2026	0.39	1.30	0.37	1.03	40,466,466	1.03
6/08/2026	0.46	0.63	0.29	0.34	8,119,321	0.34
6/05/2026	0.54	0.59	0.38	0.46	98,417	0.46
6/04/2026	0.54	0.54	0.53	0.54	5,908	0.54
6/03/2026	0.61	0.61	0.53	0.53	39,116	0.53
6/02/2026	0.61	0.61	0.53	0.54	144,603	0.54
6/01/2026	0.52	0.86	0.52	0.69	1,155,450	0.69
5/29/2026	0.59	0.59	0.52	0.52	128,205	0.52
5/28/2026	0.70	0.70	0.47	0.59	167,839	0.59
5/27/2026	0.66	0.68	0.65	0.67	7,586	0.67
5/26/2026	0.63	0.78	0.63	0.74	23,972	0.74
5/22/2026	0.72	0.75	0.63	0.63	32,218	0.63
5/21/2026	0.80	0.83	0.74	0.74	20,711	0.74
5/20/2026	0.83	0.94	0.76	0.81	12,677	0.81
5/19/2026	0.93	0.96	0.83	0.83	39,502	0.83
5/18/2026	0.87	0.95	0.87	0.92	10,024	0.92
5/15/2026	0.97	1.00	0.83	0.96	26,965	0.96
5/14/2026	0.82	1.31	0.82	1.13	107,584	1.13
5/13/2026	0.86	0.96	0.84	0.84	14,548	0.84
5/12/2026	0.89	0.94	0.81	0.86	2,422	0.86
5/11/2026	0.89	0.94	0.84	0.94	21,873	0.94
5/08/2026	0.86	0.97	0.86	0.97	18,266	0.97
5/07/2026	0.84	0.93	0.84	0.89	4,294	0.89
5/06/2026	0.88	0.98	0.78	0.91	17,845	0.91
5/05/2026	0.94	0.94	0.85	0.85	7,216	0.85
5/04/2026	0.90	0.93	0.88	0.88	5,254	0.88
5/01/2026	0.93	0.95	0.91	0.93	10,705	0.93
4/30/2026	0.93	1.01	0.90	0.95	14,615	0.95
4/29/2026	0.90	0.99	0.90	0.99	67,090	0.99
4/28/2026	0.98	1.02	0.90	0.96	100,851	0.96
4/27/2026	0.98	1.00	0.93	1.00	15,342	1.00
4/24/2026	0.92	0.98	0.92	0.98	9,916	0.98
4/23/2026	0.93	0.95	0.93	0.95	4,049	0.95
4/22/2026	0.97	0.98	0.92	0.93	19,663	0.93
4/21/2026	1.01	1.03	0.94	0.95	41,552	0.95
4/20/2026	1.03	1.05	0.98	1.00	69,335	1.00
4/17/2026	1.05	1.14	1.02	1.03	82,988	1.03
4/16/2026	1.09	1.10	1.04	1.09	25,349	1.09
4/15/2026	0.99	1.10	0.99	1.08	42,940	1.08
4/14/2026	1.02	1.10	0.94	1.03	112,014	1.03
4/13/2026	0.90	1.01	0.90	0.98	120,759	0.98
4/10/2026	0.99	1.01	0.81	0.89	125,890	0.89