Youlife Group (YOUL) Historical Prices

Time Period

Events

YOUL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.26	0.33	0.20	0.25	0.25	-5.02%	528,457	1.62
Oct 29, 2026	0.27	0.28	0.24	0.26	0.26	-10.69%	154,598	0.47
Oct 28, 2026	0.27	0.30	0.25	0.29	0.29	+0.35%	273,094	0.84
Oct 27, 2026	0.29	0.30	0.24	0.29	0.29	-5.25%	414,253	1.29
Oct 26, 2026	0.26	0.38	0.24	0.31	0.31	+15.09%	4,603,637	17.76
Oct 23, 2026	0.24	0.33	0.22	0.27	0.27	+5.58%	585,338	2.28
Oct 22, 2026	0.22	0.27	0.21	0.25	0.25	+4.15%	338,561	1.31
Oct 21, 2026	0.26	0.26	0.24	0.24	0.24	-15.14%	140,400	0.53
Oct 20, 2026	0.29	0.29	0.25	0.28	0.28	+0.71%	59,823	0.16
Oct 19, 2026	0.29	0.30	0.27	0.28	0.28	-4.08%	115,394	0.30
Oct 16, 2026	0.26	0.30	0.26	0.29	0.29	+1.73%	191,446	0.50
Oct 15, 2026	0.31	0.31	0.25	0.29	0.29	-3.34%	3,279,186	8.19
Oct 14, 2026	0.33	0.33	0.29	0.30	0.30	-3.24%	49,595	0.12
Oct 13, 2026	0.35	0.38	0.29	0.31	0.31	-11.97%	77,825	0.19
Oct 12, 2026	0.36	0.40	0.35	0.35	0.35	-2.77%	96,656	0.24
Oct 09, 2026	0.38	0.41	0.36	0.36	0.36	-5.74%	32,326	0.08
Oct 08, 2026	0.37	0.39	0.37	0.38	0.38	-3.04%	45,511	0.11
Oct 07, 2026	0.39	0.43	0.36	0.40	0.40	-0.50%	74,779	0.19
Oct 06, 2026	0.37	0.42	0.36	0.40	0.40	+0.00%	31,718	0.08
Oct 05, 2026	0.38	0.40	0.37	0.40	0.40	+0.25%	13,460	0.03
Oct 02, 2026	0.39	0.41	0.38	0.40	0.40	-1.49%	24,194	0.06
Oct 01, 2026	0.41	0.47	0.39	0.40	0.40	-4.96%	90,398	0.23
Sep 30, 2026	0.41	0.42	0.41	0.42	0.42	+1.44%	13,774	0.03
Sep 29, 2026	0.44	0.44	0.42	0.42	0.42	-3.92%	34,044	0.09
Sep 28, 2026	0.46	0.46	0.42	0.43	0.43	-11.07%	69,867	0.17
Sep 25, 2026	0.49	0.52	0.44	0.49	0.49	-2.01%	15,355	0.03
Sep 24, 2026	0.47	0.50	0.41	0.50	0.50	+5.51%	33,554	0.08
Sep 23, 2026	0.43	0.49	0.41	0.47	0.47	+4.89%	45,739	0.10
Sep 22, 2026	0.43	0.47	0.42	0.45	0.45	-1.10%	43,218	0.10
Sep 21, 2026	0.48	0.52	0.44	0.46	0.46	-4.21%	76,769	0.17
Sep 18, 2026	0.47	0.52	0.42	0.48	0.48	-10.55%	120,255	0.27
Sep 17, 2026	0.45	0.60	0.42	0.53	0.53	+6.63%	271,365	0.61
Sep 16, 2026	0.42	0.52	0.38	0.50	0.50	+11.91%	67,392	0.15
Sep 15, 2026	0.42	0.45	0.36	0.45	0.45	+3.49%	62,285	0.14
Sep 14, 2026	0.41	0.44	0.35	0.43	0.43	-2.49%	15,003	0.03
Sep 11, 2026	0.43	0.45	0.43	0.44	0.44	-3.08%	26,401	0.06
Sep 10, 2026	0.39	0.46	0.39	0.46	0.46	+11.25%	82,705	0.18
Sep 09, 2026	0.42	0.43	0.41	0.41	0.41	+0.99%	45,448	0.10
Sep 08, 2026	0.46	0.46	0.38	0.41	0.41	-14.19%	66,936	0.13
Sep 07, 2026	0.44	0.47	0.44	0.47	0.47	+0.00%	0	0.00
Sep 04, 2026	0.44	0.47	0.44	0.47	0.47	-1.46%	29,142	0.02
Sep 03, 2026	0.47	0.48	0.43	0.48	0.48	-2.84%	10,412	0.01
Sep 02, 2026	0.48	0.52	0.48	0.49	0.49	+2.92%	15,041	0.01
Sep 01, 2026	0.46	0.52	0.46	0.48	0.48	-7.71%	232,555	0.18
Aug 31, 2026	0.48	0.53	0.48	0.52	0.52	+1.37%	21,563	0.02
Aug 28, 2026	0.51	0.51	0.49	0.51	0.51	-0.39%	27,899	0.02
Aug 27, 2026	0.50	0.53	0.50	0.51	0.51	-2.84%	19,027	0.01
Aug 26, 2026	0.49	0.53	0.47	0.53	0.53	+7.96%	9,723	0.01
Aug 25, 2026	0.50	0.51	0.47	0.49	0.49	-1.80%	35,138	0.03
Aug 24, 2026	0.48	0.52	0.47	0.50	0.50	-1.19%	32,932	0.03

Youlife Group historical prices

Youlife Group (YOUL) Historical Prices

Become an Expert with TipRanks Premium