Youlife Group Inc. YOUL
0.10 USD -0.01 (-6.46%)
Regular-session close
0.10 0.00 -0.38%
After hours · Nov 13, 4:35 PM ET
0.0912 Day range 0.119
0.1042 52-week range 2.11
- YTD
- -92.71%
- 1 year
- -94.52%
YOUL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.11 | 0.12 | 0.09 | 0.10 | -0.01 | -6.31% | 290,400 |
| Nov 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -7.50% | 478,600 |
| Nov 11, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | -3.23% | 1,466,300 |
| Nov 10, 2026 | 0.13 | 0.15 | 0.12 | 0.12 | -0.01 | -7.46% | 180,100 |
| Nov 9, 2026 | 0.13 | 0.16 | 0.12 | 0.13 | +0.01 | +3.88% | 446,200 |
| Nov 6, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.00 | -1.53% | 335,500 |
| Nov 5, 2026 | 0.17 | 0.18 | 0.11 | 0.13 | -0.06 | -30.32% | 775,400 |
| Nov 4, 2026 | 0.27 | 0.27 | 0.17 | 0.19 | -0.08 | -30.63% | 700,100 |
| Nov 3, 2026 | 0.23 | 0.34 | 0.20 | 0.27 | +0.04 | +18.34% | 956,500 |
| Nov 2, 2026 | 0.25 | 0.27 | 0.22 | 0.23 | -0.02 | -6.91% | 189,000 |
| Oct 30, 2026 | 0.26 | 0.33 | 0.20 | 0.25 | -0.01 | -5.38% | 528,500 |
| Oct 29, 2026 | 0.27 | 0.28 | 0.24 | 0.26 | -0.03 | -10.34% | 154,700 |
| Oct 28, 2026 | 0.27 | 0.30 | 0.25 | 0.29 | 0.00 | +0.35% | 274,100 |
| Oct 27, 2026 | 0.29 | 0.30 | 0.24 | 0.29 | -0.02 | -5.25% | 415,500 |
| Oct 26, 2026 | 0.26 | 0.38 | 0.24 | 0.31 | +0.04 | +15.09% | 4,793,900 |
| Oct 23, 2026 | 0.24 | 0.33 | 0.22 | 0.27 | +0.01 | +5.16% | 585,300 |
| Oct 22, 2026 | 0.22 | 0.27 | 0.21 | 0.25 | +0.01 | +4.56% | 338,700 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | -0.04 | -15.14% | 139,600 |
| Oct 20, 2026 | 0.29 | 0.29 | 0.25 | 0.28 | 0.00 | +0.35% | 59,800 |
| Oct 19, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | -0.01 | -3.74% | 115,400 |
| Oct 16, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | +0.01 | +1.73% | 192,900 |
| Oct 15, 2026 | 0.31 | 0.31 | 0.25 | 0.29 | -0.01 | -3.67% | 3,269,500 |
| Oct 14, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | -0.01 | -2.91% | 49,100 |
| Oct 13, 2026 | 0.35 | 0.38 | 0.29 | 0.31 | -0.04 | -11.97% | 77,800 |
| Oct 12, 2026 | 0.36 | 0.40 | 0.35 | 0.35 | -0.01 | -2.77% | 96,600 |
| Oct 9, 2026 | 0.38 | 0.42 | 0.36 | 0.36 | -0.02 | -5.99% | 32,300 |
| Oct 8, 2026 | 0.37 | 0.40 | 0.37 | 0.38 | -0.01 | -2.78% | 45,500 |
| Oct 7, 2026 | 0.39 | 0.43 | 0.36 | 0.40 | 0.00 | -0.50% | 74,800 |
| Oct 6, 2026 | 0.37 | 0.42 | 0.36 | 0.40 | 0.00 | -0.25% | 31,700 |
| Oct 5, 2026 | 0.38 | 0.40 | 0.37 | 0.40 | 0.00 | +0.51% | 13,500 |
| Oct 2, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | -0.01 | -1.49% | 24,200 |
| Oct 1, 2026 | 0.41 | 0.47 | 0.39 | 0.40 | -0.02 | -4.96% | 90,400 |
| Sep 30, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | +0.01 | +1.20% | 13,700 |
| Sep 29, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | -0.02 | -3.91% | 34,000 |
| Sep 28, 2026 | 0.46 | 0.46 | 0.42 | 0.44 | -0.05 | -11.04% | 69,100 |
| Sep 25, 2026 | 0.49 | 0.52 | 0.44 | 0.49 | -0.01 | -1.81% | 15,300 |
| Sep 24, 2026 | 0.47 | 0.50 | 0.41 | 0.50 | +0.03 | +5.51% | 33,600 |
| Sep 23, 2026 | 0.43 | 0.49 | 0.41 | 0.47 | +0.02 | +4.66% | 45,700 |
| Sep 22, 2026 | 0.43 | 0.47 | 0.42 | 0.45 | -0.01 | -1.10% | 43,200 |
| Sep 21, 2026 | 0.48 | 0.52 | 0.44 | 0.46 | -0.02 | -4.20% | 76,700 |
| Sep 18, 2026 | 0.47 | 0.52 | 0.42 | 0.48 | -0.06 | -10.36% | 120,100 |
| Sep 17, 2026 | 0.45 | 0.60 | 0.42 | 0.53 | +0.03 | +6.41% | 271,500 |
| Sep 16, 2026 | 0.42 | 0.52 | 0.38 | 0.50 | +0.05 | +12.13% | 67,000 |
| Sep 15, 2026 | 0.42 | 0.45 | 0.36 | 0.45 | +0.02 | +3.49% | 62,300 |
| Sep 14, 2026 | 0.41 | 0.44 | 0.35 | 0.43 | -0.01 | -2.71% | 15,000 |
| Sep 11, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | -0.01 | -2.86% | 26,400 |
| Sep 10, 2026 | 0.40 | 0.46 | 0.39 | 0.46 | +0.05 | +11.25% | 82,200 |
| Sep 9, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.00 | +0.99% | 45,400 |
| Sep 8, 2026 | 0.46 | 0.46 | 0.38 | 0.41 | -0.07 | -14.38% | 66,700 |
| Sep 4, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | -0.01 | -1.46% | 29,100 |
| Sep 3, 2026 | 0.47 | 0.48 | 0.44 | 0.48 | -0.01 | -2.83% | 10,400 |
| Sep 2, 2026 | 0.48 | 0.52 | 0.48 | 0.49 | +0.02 | +3.13% | 15,000 |
| Sep 1, 2026 | 0.46 | 0.52 | 0.46 | 0.48 | -0.04 | -7.71% | 233,300 |
| Aug 31, 2026 | 0.48 | 0.53 | 0.48 | 0.52 | +0.01 | +1.17% | 21,600 |
| Aug 28, 2026 | 0.51 | 0.51 | 0.49 | 0.51 | 0.00 | -0.19% | 27,900 |
| Aug 27, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | -0.02 | -3.02% | 19,000 |
| Aug 26, 2026 | 0.49 | 0.53 | 0.47 | 0.53 | +0.04 | +8.16% | 9,700 |
| Aug 25, 2026 | 0.50 | 0.52 | 0.47 | 0.49 | -0.01 | -1.80% | 35,100 |
| Aug 24, 2026 | 0.48 | 0.52 | 0.47 | 0.50 | -0.01 | -1.19% | 32,900 |
| Aug 21, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | -0.01 | -1.17% | 10,800 |
| Aug 20, 2026 | 0.48 | 0.51 | 0.47 | 0.51 | -0.02 | -3.40% | 39,900 |
| Aug 19, 2026 | 0.49 | 0.53 | 0.46 | 0.53 | +0.02 | +2.92% | 54,600 |
| Aug 18, 2026 | 0.50 | 0.53 | 0.48 | 0.51 | -0.02 | -3.02% | 72,500 |
| Aug 17, 2026 | 0.48 | 0.54 | 0.46 | 0.53 | +0.04 | +8.38% | 120,200 |
| Aug 14, 2026 | 0.41 | 0.49 | 0.41 | 0.49 | +0.02 | +3.38% | 105,600 |
65 days, newest first. Daily bars as drawn on the YOUL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.