Youlife Group Inc. - American Depositary Shares (YOUL)
1.9900
+0.0700 (3.65%)
NASDAQ · Last Trade: Dec 10th, 5:52 PM EST
Historical Prices For Youlife Group Inc. - American Depositary Shares (YOUL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/09/2025 | 1.87 | 1.95 | 1.87 | 1.92 | 30,877 | 1.92 |
| 12/08/2025 | 1.85 | 1.91 | 1.85 | 1.87 | 97,865 | 1.87 |
| 12/05/2025 | 1.88 | 1.88 | 1.83 | 1.88 | 47,311 | 1.88 |
| 12/04/2025 | 1.95 | 1.95 | 1.85 | 1.88 | 99,554 | 1.88 |
| 12/03/2025 | 1.76 | 1.93 | 1.76 | 1.90 | 198,547 | 1.90 |
| 12/02/2025 | 1.60 | 1.78 | 1.60 | 1.76 | 148,001 | 1.76 |
| 12/01/2025 | 1.60 | 1.63 | 1.56 | 1.62 | 96,307 | 1.62 |
| 11/28/2025 | 1.56 | 1.65 | 1.56 | 1.61 | 70,004 | 1.61 |
| 11/26/2025 | 1.53 | 1.60 | 1.53 | 1.59 | 30,262 | 1.59 |
| 11/25/2025 | 1.62 | 1.62 | 1.58 | 1.58 | 17,270 | 1.58 |
| 11/24/2025 | 1.52 | 1.66 | 1.52 | 1.56 | 19,956 | 1.56 |
| 11/21/2025 | 1.60 | 1.67 | 1.53 | 1.53 | 140,906 | 1.53 |
| 11/20/2025 | 1.67 | 1.73 | 1.60 | 1.66 | 38,303 | 1.66 |
| 11/19/2025 | 1.70 | 1.74 | 1.51 | 1.72 | 360,439 | 1.72 |
| 11/18/2025 | 1.80 | 1.80 | 1.70 | 1.70 | 114,252 | 1.70 |
| 11/17/2025 | 1.88 | 1.90 | 1.81 | 1.81 | 172,535 | 1.81 |
| 11/14/2025 | 1.88 | 1.90 | 1.86 | 1.90 | 60,880 | 1.90 |
| 11/13/2025 | 1.95 | 1.95 | 1.87 | 1.90 | 128,555 | 1.90 |
| 11/12/2025 | 1.95 | 1.98 | 1.93 | 1.95 | 119,354 | 1.95 |
| 11/11/2025 | 1.93 | 1.98 | 1.93 | 1.93 | 98,502 | 1.93 |
| 11/10/2025 | 1.90 | 2.00 | 1.89 | 1.96 | 66,937 | 1.96 |
| 11/07/2025 | 1.92 | 1.92 | 1.86 | 1.90 | 24,430 | 1.90 |
| 11/06/2025 | 1.91 | 2.06 | 1.88 | 1.92 | 130,898 | 1.92 |
| 11/05/2025 | 1.85 | 1.91 | 1.85 | 1.89 | 53,279 | 1.89 |
| 11/04/2025 | 1.82 | 1.90 | 1.82 | 1.88 | 47,166 | 1.88 |
| 11/03/2025 | 1.85 | 1.91 | 1.85 | 1.88 | 63,775 | 1.88 |
| 10/31/2025 | 1.86 | 1.94 | 1.78 | 1.92 | 111,881 | 1.92 |
| 10/30/2025 | 1.89 | 1.93 | 1.88 | 1.90 | 149,477 | 1.90 |
| 10/29/2025 | 1.87 | 1.96 | 1.87 | 1.89 | 160,026 | 1.89 |
| 10/28/2025 | 1.87 | 1.96 | 1.87 | 1.95 | 370,252 | 1.95 |
| 10/27/2025 | 1.72 | 1.89 | 1.72 | 1.87 | 167,757 | 1.87 |
| 10/24/2025 | 1.73 | 1.78 | 1.73 | 1.76 | 43,337 | 1.76 |
| 10/23/2025 | 1.75 | 1.79 | 1.73 | 1.78 | 13,366 | 1.78 |
| 10/22/2025 | 1.76 | 1.80 | 1.73 | 1.75 | 63,980 | 1.75 |
| 10/21/2025 | 1.77 | 1.80 | 1.76 | 1.76 | 23,872 | 1.76 |
| 10/20/2025 | 1.77 | 1.81 | 1.77 | 1.80 | 71,199 | 1.80 |
| 10/17/2025 | 1.74 | 1.81 | 1.74 | 1.77 | 40,199 | 1.77 |
| 10/16/2025 | 1.80 | 1.81 | 1.70 | 1.73 | 197,906 | 1.73 |
| 10/15/2025 | 1.84 | 1.90 | 1.78 | 1.79 | 94,448 | 1.79 |
| 10/14/2025 | 1.86 | 1.88 | 1.83 | 1.84 | 54,834 | 1.84 |
| 10/13/2025 | 1.80 | 1.92 | 1.74 | 1.83 | 349,021 | 1.83 |
| 10/09/2025 | 1.70 | 0.00 | 1.70 | 1.65 | 0 | 1.65 |
| 10/08/2025 | 1.78 | 0.00 | 1.78 | 1.70 | 460 | 1.70 |
| 10/06/2025 | 1.82 | 0.00 | 1.82 | 1.78 | 45 | 1.78 |
| 10/03/2025 | 0.00 | 0.00 | 1.82 | 1.82 | 1,874 | 1.82 |