Dark

YOUL
Youlife Group Inc.
stock NASDAQ ADR

At Close

Sep 10, 2026 3:59:54 PM EDT

0.4600USD+9.821%(+0.0400)82,223

0.3500Bid 0.5200Ask 0.1700Spread

Pre-market

Sep 8, 2026 9:04:30 AM EDT

0.4690USD0.000%(+0.4690)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	0.460000	0.460000	0.460000	0.460000	+12.360%	82,223	0.000%
2026-09-09	0.417500	0.432500	0.409400	0.409400	+1.037%	45,448	+12.360%
2026-09-08	0.460000	0.460000	0.375200	0.405200	-14.262%	66,936	+13.524%
2026-09-04	0.442600	0.472600	0.440100	0.472600	-1.480%	29,142	-2.666%
2026-09-03	0.465700	0.479700	0.434600	0.479700	-2.875%	10,412	-4.107%
2026-09-02	0.476800	0.519300	0.476800	0.493900	+3.046%	15,041	-6.864%
2026-09-01	0.460000	0.519800	0.460000	0.479300	-7.649%	233,305	-4.027%
2026-08-31	0.476600	0.529300	0.476600	0.519000	+1.268%	21,563	-11.368%
2026-08-28	0.513000	0.513000	0.492100	0.512500	-0.311%	27,996	-10.244%
2026-08-27	0.502800	0.529500	0.500000	0.514100	-2.945%	19,027	-10.523%
2026-08-26	0.490300	0.529700	0.470100	0.529700	+8.036%	9,723	-13.158%
2026-08-25	0.495100	0.514800	0.472500	0.490300	-1.743%	35,138	-6.180%
2026-08-24	0.481900	0.518600	0.468600	0.499000	-1.266%	32,932	-7.816%
2026-08-21	0.520000	0.520000	0.499900	0.505400	-1.115%	10,753	-8.983%
2026-08-20	0.480000	0.511700	0.470200	0.511100	-3.365%	39,949	-9.998%
2026-08-19	0.485600	0.529600	0.463200	0.528900	+2.859%	54,634	-13.027%
2026-08-18	0.499600	0.527200	0.480000	0.514200	-2.981%	72,531	-10.541%
2026-08-17	0.475000	0.540000	0.455150	0.530000	+8.407%	120,213	-13.208%
2026-08-14	0.410000	0.493300	0.410000	0.488900	+3.362%	105,687	-5.911%
2026-08-13	0.416900	0.489900	0.388000	0.473000	-0.316%	497,303	-2.748%
2026-08-12	0.412400	0.502600	0.412400	0.474500	+14.200%	6,869,544	-3.056%
2026-08-11	0.410400	0.448300	0.400510	0.415500	+2.821%	90,355	+10.710%
2026-08-10	0.429000	0.450000	0.400100	0.404100	-2.907%	26,087	+13.833%
2026-08-07	0.430700	0.450000	0.361600	0.416200	+3.147%	244,924	+10.524%
2026-08-06	0.367000	0.428200	0.360000	0.403500	+7.888%	138,728	+14.002%
2026-08-05	0.384600	0.392600	0.367700	0.374000	-2.452%	37,497	+22.995%
2026-08-04	0.399900	0.409900	0.380100	0.383400	-3.133%	78,204	+19.979%
2026-08-03	0.416000	0.510400	0.370000	0.395800	-5.717%	354,427	+16.220%
2026-07-31	0.420000	0.456300	0.401800	0.419800	-0.071%	84,408	+9.576%
2026-07-30	0.350000	0.427300	0.350000	0.420100	+19.892%	118,694	+9.498%
2026-07-29	0.390000	0.465000	0.300000	0.350400	-7.006%	628,679	+31.279%
2026-07-28	0.518800	0.559700	0.350000	0.376800	-27.844%	440,649	+22.081%
2026-07-27	0.630000	0.630000	0.504700	0.522200	-12.807%	478,433	-11.911%
2026-07-24	0.728000	0.834000	0.570300	0.598900	-23.208%	540,881	-23.193%
2026-07-23	0.568100	0.920000	0.560400	0.779900	+29.853%	7,349,732	-41.018%
2026-07-22	0.565800	0.639900	0.551600	0.600600	-1.444%	156,144	-23.410%
2026-07-21	0.555000	0.639200	0.545450	0.609400	-5.519%	441,789	-24.516%
2026-07-20	0.504400	0.736600	0.500100	0.645000	+28.027%	4,200,089	-28.682%
2026-07-17	0.543800	0.561580	0.500000	0.503800	-7.560%	77,507	-8.694%
2026-07-16	0.525600	0.554900	0.525600	0.545000	+1.660%	15,770	-15.596%
2026-07-15	0.535000	0.569500	0.535000	0.536100	-6.423%	27,147	-14.195%
2026-07-14	0.537400	0.579900	0.537400	0.572900	+6.864%	22,219	-19.707%
2026-07-13	0.520500	0.569200	0.520500	0.536100	-6.112%	29,078	-14.195%
2026-07-10	0.520000	0.594500	0.520000	0.571000	+2.238%	19,593	-19.440%
2026-07-09	0.567000	0.573100	0.539900	0.558500	-2.018%	50,060	-17.637%
2026-07-08	0.580000	0.580000	0.551600	0.570000	-2.146%	33,576	-19.298%
2026-07-07	0.564000	0.614300	0.564000	0.582500	-0.017%	123,589	-21.030%
2026-07-06	0.518400	0.590000	0.518400	0.582600	+7.491%	104,682	-21.044%
2026-07-02	0.513000	0.564000	0.503600	0.542000	+0.370%	69,242	-15.129%
2026-07-01	0.519167	0.585000	0.510100	0.540000	-3.915%	222,307	-14.815%
2026-06-30	0.449900	0.639899	0.449900	0.562000	+24.889%	2,409,231	-18.149%
2026-06-29	0.426100	0.496800	0.426000	0.450000	+5.634%	242,620	+2.222%
2026-06-26	0.404400	0.440000	0.404400	0.426000	+1.429%	66,365	+7.981%
2026-06-25	0.412400	0.433900	0.403000	0.420000	-2.303%	127,174	+9.524%
2026-06-24	0.425500	0.429900	0.400000	0.429900	-2.605%	147,429	+7.002%
2026-06-23	0.431400	0.448400	0.410000	0.441400	-1.385%	43,840	+4.214%
2026-06-22	0.452200	0.452200	0.406700	0.447600	-3.493%	55,789	+2.770%
2026-06-18	0.415000	0.489899	0.414000	0.463800	+8.491%	190,229	-0.819%
2026-06-17	0.437800	0.448000	0.401400	0.427500	-4.788%	92,489	+7.602%
2026-06-16	0.416200	0.449790	0.391000	0.449000	+4.394%	172,553	+2.450%
2026-06-15	0.410000	0.440000	0.403000	0.430100	+1.678%	162,813	+6.952%
2026-06-12	0.462000	0.540000	0.415000	0.423000	-13.320%	367,400	+8.747%
2026-06-11	0.500100	0.547200	0.440100	0.488000	-8.734%	714,883	-5.738%
2026-06-10	0.509200	0.550000	0.430000	0.534700	-48.087%	3,358,915	-13.970%
2026-06-09	0.387800	1.300000	0.374500	1.030000	+205.910%	40,619,162	-55.340%
2026-06-08	0.463000	0.630000	0.293600	0.336700	-27.310%	8,357,600	+36.620%
2026-06-05	0.537300	0.589800	0.380010	0.463199	-13.791%	98,417	-0.691%
2026-06-04	0.537000	0.538500	0.530400	0.537300	+1.377%	6,020	-14.387%
2026-06-03	0.608000	0.608000	0.530000	0.530000	-2.106%	39,119	-13.208%
2026-06-02	0.605900	0.608000	0.527800	0.541400	-21.251%	144,876	-15.035%
2026-06-01	0.520000	0.863900	0.519600	0.687500	+32.212%	1,156,603	-33.091%
2026-05-29	0.573900	0.589300	0.517500	0.520000	-11.141%	128,205	-11.538%
2026-05-28	0.700000	0.700200	0.470000	0.585200	-12.172%	168,696	-21.394%
2026-05-27	0.660000	0.684500	0.652200	0.666300	-9.691%	7,686	-30.962%
2026-05-26	0.633300	0.780200	0.633200	0.737799	+17.074%	23,972	-37.652%
2026-05-22	0.721200	0.753550	0.628501	0.630200	-14.838%	32,218	-27.007%
2026-05-21	0.800000	0.830000	0.739300	0.740000	-8.642%	20,740	-37.838%
2026-05-20	0.830000	0.939899	0.760101	0.810000	-1.830%	12,677	-43.210%
2026-05-19	0.930000	0.960000	0.825100	0.825100	-10.208%	39,860	-44.249%
2026-05-18	0.873700	0.949900	0.873700	0.918900	-4.261%	10,024	-49.940%
2026-05-15	0.974100	1.000000	0.830000	0.959800	-15.062%	26,965	-52.073%
2026-05-14	0.818000	1.310000	0.818000	1.130000	+34.524%	112,765	-59.292%
2026-05-13	0.863500	0.957699	0.840000	0.840000	-2.360%	14,548	-45.238%
2026-05-12	0.890600	0.940000	0.810000	0.860300	-8.469%	2,422	-46.530%
2026-05-11	0.891650	0.939900	0.840000	0.939900	-3.560%	21,873	-51.059%
2026-05-08	0.860100	0.974599	0.860100	0.974599	+9.740%	18,266	-52.801%
2026-05-07	0.837700	0.929700	0.837700	0.888100	-2.567%	4,294	-48.204%
2026-05-06	0.879899	0.981000	0.780100	0.911500	+7.235%	17,845	-49.534%
2026-05-05	0.938500	0.938500	0.850000	0.850000	-3.409%	7,217	-45.882%
2026-05-04	0.901400	0.929400	0.876750	0.880000	-5.310%	5,254	-47.727%
2026-05-01	0.930100	0.948700	0.910000	0.929350	-2.040%	10,705	-50.503%
2026-04-30	0.930000	1.010000	0.900100	0.948700	-4.055%	14,615	-51.513%
2026-04-29	0.901900	0.992000	0.896000	0.988800	+3.420%	67,090	-53.479%
2026-04-28	0.979900	1.020000	0.900000	0.956100	-4.227%	100,851	-51.888%
2026-04-27	0.978400	1.000000	0.933500	0.998300	+1.982%	19,342	-53.922%
2026-04-24	0.919400	0.978900	0.919400	0.978900	+3.140%	9,916	-53.008%
2026-04-23	0.930400	0.949100	0.930400	0.949100	+2.021%	4,049	-51.533%
2026-04-22	0.966100	0.975100	0.921900	0.930300	-2.576%	19,663	-50.554%
2026-04-21	1.010000	1.026900	0.941100	0.954900	-4.510%	41,552	-51.827%
2026-04-20	1.030000	1.050000	0.980100	1.000000	-2.913%	69,335	-54.000%
2026-04-17	1.050000	1.135000	1.020000	1.030000	-5.505%	82,988	-55.340%
2026-04-16	1.090000	1.100000	1.040000	1.090000	+0.926%	25,349	-57.798%
2026-04-15	0.995000	1.100000	0.995000	1.080000	+4.854%	42,992	-57.407%
2026-04-14	1.020000	1.100000	0.940000	1.030000	+5.630%	112,014	-55.340%
2026-04-13	0.895300	1.009900	0.895300	0.975100	+9.747%	120,759	-52.825%
2026-04-10	0.994000	1.009900	0.810000	0.888500	-9.105%	125,890	-48.227%
2026-04-09	1.010000	1.010000	0.950100	0.977500	-6.905%	110,725	-52.941%
2026-04-08	0.999000	1.120000	0.950000	1.050000	+11.666%	103,634	-56.190%
2026-04-07	0.950000	0.950000	0.940300	0.940300	-1.704%	10,792	-51.079%
2026-04-06	0.960000	1.000000	0.952500	0.956600	+1.217%	28,360	-51.913%
2026-04-02	0.950600	0.955000	0.945100	0.945100	-2.567%	24,808	-51.328%
2026-04-01	0.970100	0.990000	0.970000	0.970000	-0.482%	27,450	-52.577%
2026-03-31	1.010000	1.010000	0.955200	0.974700	-0.945%	21,592	-52.806%
2026-03-30	0.999900	0.999900	0.950000	0.984000	-1.600%	9,446	-53.252%
2026-03-27	1.002300	1.010000	0.950700	1.000000	-2.913%	31,361	-54.000%
2026-03-26	0.973000	1.030000	0.973000	1.030000	+5.978%	31,743	-55.340%
2026-03-25	0.980000	0.980000	0.964999	0.971900	-3.772%	49,139	-52.670%
2026-03-24	1.020000	1.029900	1.010000	1.010000	-1.942%	13,094	-54.455%
2026-03-23	1.030000	1.040000	1.020000	1.030000	-2.821%	24,441	-55.340%
2026-03-20	1.050000	1.060000	1.030000	1.059900	-0.009%	8,393	-56.600%
2026-03-19	1.090000	1.090000	1.040000	1.060000	-7.826%	5,584	-56.604%
2026-03-18	1.031600	1.150000	1.031600	1.150000	-0.862%	71,541	-60.000%
2026-03-17	1.150000	1.160000	1.050000	1.160000	+2.655%	67,634	-60.345%
2026-03-16	1.092500	1.150000	1.050000	1.130000	+8.654%	41,597	-59.292%
2026-03-13	1.139900	1.139900	1.019400	1.040000	-1.887%	16,096	-55.769%
2026-03-12	1.000000	1.140000	1.000000	1.060000	+7.071%	89,512	-56.604%
2026-03-11	1.000000	1.053500	0.985500	0.990000	-6.604%	88,253	-53.535%
2026-03-10	1.060000	1.140000	1.060000	1.060000	+1.923%	13,900	-56.604%
2026-03-09	1.099600	1.100000	1.040000	1.040000	-3.704%	7,685	-55.769%
2026-03-06	1.072500	1.080000	1.020000	1.080000	+6.931%	71,041	-57.407%
2026-03-05	1.040000	1.100000	1.010000	1.010000	0.000%	4,707	-54.455%
2026-03-04	1.020000	1.020000	0.960000	1.010000	-0.980%	24,027	-54.455%
2026-03-03	1.110000	1.110000	1.020000	1.020000	-7.273%	41,496	-54.902%
2026-03-02	1.090000	1.149400	1.080000	1.100000	-1.786%	35,059	-58.182%
2026-02-27	1.100000	1.120000	1.090000	1.120000	-0.444%	11,950	-58.929%
2026-02-26	1.130000	1.130100	1.110000	1.125000	-3.846%	15,085	-59.111%
2026-02-25	1.160000	1.200000	1.050000	1.170000	+0.862%	49,357	-60.684%
2026-02-24	1.130000	1.160000	1.100000	1.160000	+3.571%	38,451	-60.345%
2026-02-23	1.130000	1.130000	1.060000	1.120000	-2.609%	8,166	-58.929%
2026-02-20	1.120000	1.160000	1.110000	1.150000	+0.877%	17,795	-60.000%
2026-02-19	1.100000	1.140000	1.100000	1.140000	+5.556%	28,498	-59.649%
2026-02-18	1.160000	1.235000	1.050000	1.080000	-9.244%	121,608	-57.407%
2026-02-17	1.220000	1.230000	1.110000	1.190000	+1.709%	56,492	-61.345%
2026-02-13	1.170000	1.200000	1.150000	1.170000	+1.739%	45,786	-60.684%
2026-02-12	1.220000	1.240000	1.130000	1.150000	-2.542%	94,427	-60.000%
2026-02-11	1.220000	1.228700	1.180000	1.180000	-4.839%	40,963	-61.017%
2026-02-10	1.180000	1.284600	1.180000	1.240000	-0.800%	25,826	-62.903%
2026-02-09	1.120000	1.310000	1.120000	1.250000	+4.167%	77,854	-63.200%
2026-02-06	1.100000	1.200000	1.100000	1.200000	+8.108%	91,989	-61.667%
2026-02-05	1.150000	1.200000	1.090000	1.110000	-5.128%	75,015	-58.559%
2026-02-04	1.250000	1.250000	1.170000	1.170000	-7.143%	134,650	-60.684%
2026-02-03	1.320000	1.347200	1.240000	1.260000	-4.545%	55,602	-63.492%
2026-02-02	1.310000	1.437200	1.277400	1.320000	-5.714%	57,610	-65.152%
2026-01-30	1.350000	1.400000	1.300000	1.400000	+2.190%	87,490	-67.143%
2026-01-29	1.540000	1.580000	1.320600	1.370000	-13.291%	208,130	-66.423%
2026-01-28	1.635000	1.790000	1.520000	1.580000	+2.597%	716,037	-70.886%
2026-01-27	1.510000	1.550000	1.485000	1.540000	+0.654%	147,157	-70.130%
2026-01-26	1.500000	1.670000	1.500000	1.530000	+5.517%	229,428	-69.935%
2026-01-23	1.910000	1.910000	1.430000	1.450000	-23.684%	372,453	-68.276%
2026-01-22	1.730000	2.080000	1.720000	1.900000	+4.972%	1,196,310	-75.789%
2026-01-21	1.400000	2.000000	1.300000	1.810000	+22.297%	1,156,372	-74.586%
2026-01-20	0.940000	1.900000	0.935000	1.480000	+59.931%	4,586,323	-68.919%
2026-01-16	1.310000	1.310000	0.782100	0.925400	-26.561%	775,980	-50.292%
2026-01-15	1.240000	1.400000	1.220000	1.260100	+11.513%	142,382	-63.495%
2026-01-14	1.395000	1.395000	1.110000	1.130000	-20.423%	264,922	-59.292%
2026-01-13	1.370000	1.450000	1.370000	1.420000	0.000%	94,617	-67.606%
2026-01-12	1.410800	1.459400	1.410800	1.420000	-0.699%	26,818	-67.606%
2026-01-09	1.400000	1.459600	1.380000	1.430000	+2.143%	26,289	-67.832%
2026-01-08	1.430000	1.497600	1.360000	1.400000	-3.448%	115,280	-67.143%
2026-01-07	1.420000	1.450000	1.372000	1.450000	+2.113%	97,403	-68.276%
2026-01-06	1.430000	1.450000	1.380000	1.420000	-0.007%	25,170	-67.606%
2026-01-05	1.430000	1.450000	1.390100	1.420100	+0.007%	26,094	-67.608%
2026-01-02	1.500000	1.500000	1.360000	1.420000	-0.769%	51,370	-67.606%
2025-12-31	1.410000	1.489900	1.410000	1.431000	+1.489%	90,216	-67.855%
2025-12-30	1.480000	1.499900	1.400000	1.410000	-6.623%	105,271	-67.376%
2025-12-29	1.550000	1.630000	1.415000	1.510000	-5.625%	234,442	-69.536%
2025-12-26	1.500000	1.640000	1.450000	1.600000	-1.235%	162,281	-71.250%
2025-12-24	1.410000	1.640000	1.390000	1.620000	+14.085%	182,027	-71.605%
2025-12-23	1.480000	1.510000	1.300000	1.420000	-4.698%	219,446	-67.606%
2025-12-22	1.559800	1.660000	1.400000	1.490000	-4.487%	478,196	-69.128%
2025-12-19	1.580000	1.580000	1.440000	1.560000	0.000%	237,410	-70.513%
2025-12-18	1.610000	1.630000	1.560000	1.560000	-1.887%	53,758	-70.513%
2025-12-17	1.660200	1.690000	1.590000	1.590000	-2.764%	52,984	-71.069%
2025-12-16	1.590000	1.650000	1.590000	1.635200	+0.938%	54,923	-71.869%
2025-12-15	1.850000	1.850000	1.600000	1.620000	-12.432%	120,594	-71.605%
2025-12-12	2.090000	2.090000	1.820000	1.850000	-12.322%	117,424	-75.135%
2025-12-11	1.910000	2.130000	1.910000	2.110000	+6.030%	386,820	-78.199%
2025-12-10	1.890000	2.050000	1.890000	1.990000	+3.646%	114,910	-76.884%
2025-12-09	1.870000	1.950000	1.870000	1.920000	+2.674%	30,915	-76.042%
2025-12-08	1.850000	1.910000	1.850000	1.870000	-0.532%	98,115	-75.401%
2025-12-05	1.880000	1.880000	1.825200	1.880000	0.000%	47,311	-75.532%
2025-12-04	1.945000	1.945000	1.850000	1.880000	-1.053%	99,574	-75.532%
2025-12-03	1.760000	1.930000	1.760000	1.900000	+7.955%	199,583	-75.789%
2025-12-02	1.600000	1.780000	1.600000	1.760000	+8.642%	148,001	-73.864%
2025-12-01	1.600000	1.630000	1.560000	1.620000	+0.621%	96,419	-71.605%
2025-11-28	1.565000	1.650000	1.565000	1.610000	+1.258%	70,004	-71.429%
2025-11-26	1.530000	1.595100	1.530000	1.590000	+0.633%	30,262	-71.069%
2025-11-25	1.620000	1.620000	1.580000	1.580000	+1.282%	17,571	-70.886%
2025-11-24	1.520000	1.660000	1.520000	1.560000	+1.961%	19,956	-70.513%
2025-11-21	1.600000	1.670000	1.530000	1.530000	-7.831%	140,906	-69.935%
2025-11-20	1.670000	1.727300	1.600000	1.660000	-3.488%	38,327	-72.289%
2025-11-19	1.700000	1.740900	1.510000	1.720000	+1.176%	360,439	-73.256%
2025-11-18	1.800000	1.800000	1.700000	1.700000	-6.077%	114,753	-72.941%
2025-11-17	1.880000	1.900000	1.810000	1.810000	-4.737%	172,568	-74.586%
2025-11-14	1.880000	1.900000	1.860000	1.900000	0.000%	60,880	-75.789%
2025-11-13	1.950000	1.950000	1.870000	1.900000	-2.564%	129,727	-75.789%
2025-11-12	1.950000	1.980000	1.930000	1.950000	+1.036%	119,375	-76.410%
2025-11-11	1.930000	1.980000	1.930000	1.930000	-1.531%	99,625	-76.166%
2025-11-10	1.900000	2.000000	1.890000	1.960000	+3.158%	66,964	-76.531%
2025-11-07	1.920000	1.920000	1.860000	1.900000	-1.042%	24,430	-75.789%
2025-11-06	1.910000	2.060000	1.875000	1.920000	+1.587%	131,403	-76.042%
2025-11-05	1.850000	1.905000	1.850000	1.890000	+0.532%	53,279	-75.661%
2025-11-04	1.820000	1.900000	1.820000	1.880000	0.000%	47,666	-75.532%
2025-11-03	1.850000	1.905000	1.850000	1.880000	-2.083%	64,489	-75.532%
2025-10-31	1.860000	1.940000	1.780100	1.920000	+1.053%	111,881	-76.042%
2025-10-30	1.890100	1.933000	1.880000	1.900000	+0.529%	151,388	-75.789%
2025-10-29	1.870000	1.960000	1.870000	1.890000	-2.828%	160,026	-75.661%
2025-10-28	1.870000	1.960500	1.870000	1.945000	+4.011%	370,962	-76.350%
2025-10-27	1.720000	1.889800	1.720000	1.870000	+6.250%	167,807	-75.401%
2025-10-24	1.730000	1.780000	1.730000	1.760000	-1.124%	43,337	-73.864%
2025-10-23	1.750000	1.790000	1.733700	1.780000	+1.714%	15,706	-74.157%
2025-10-22	1.760000	1.800000	1.730000	1.750000	-0.568%	64,079	-73.714%
2025-10-21	1.770000	1.800000	1.760000	1.760000	-2.222%	23,872	-73.864%
2025-10-20	1.770000	1.810000	1.770000	1.800000	+1.695%	71,327	-74.444%
2025-10-17	1.740000	1.810000	1.740000	1.770000	+2.312%	40,199	-74.011%
2025-10-16	1.800000	1.813400	1.700000	1.730000	-3.352%	197,906	-73.410%
2025-10-15	1.840000	1.895700	1.780800	1.790000	-2.717%	94,448	-74.302%
2025-10-14	1.860000	1.877100	1.830000	1.840000	+0.546%	54,894	-75.000%
2025-10-13	1.800000	1.920000	1.739900	1.830000	+2.809%	349,215	-74.863%
2025-10-10	1.692100	1.890000	1.692100	1.780000	+7.879%	367,627	-74.157%
2025-10-09	1.720000	1.720000	1.650000	1.650000	-2.941%	177,877	-72.121%
2025-10-08	1.730000	1.730000	1.700000	1.700000	-2.299%	59,889	-72.941%
2025-10-07	1.785000	1.785000	1.740000	1.740000	-2.247%	104,424	-73.563%
2025-10-06	1.820000	1.850000	1.740000	1.780000	-2.198%	50,927	-74.157%
2025-10-03	1.780000	1.840000	1.770000	1.820000	+2.247%	85,269	-74.725%
2025-10-02	1.780000	1.840000	1.780000	1.780000	+1.136%	89,368	-74.157%
2025-10-01	1.685000	1.789900	1.685000	1.760000	+4.142%	180,520	-73.864%
2025-09-30	1.670000	1.740600	1.670000	1.690000	+0.595%	260,346	-72.781%
2025-09-29	1.664900	1.710000	1.660000	1.680000	+1.205%	103,588	-72.619%
2025-09-26	1.620000	1.675000	1.600000	1.660000	+3.106%	131,179	-72.289%
2025-09-25	1.610300	1.670000	1.580000	1.610000	-1.227%	140,813	-71.429%
2025-09-24	1.620000	1.655000	1.600600	1.630000	+0.617%	120,823	-71.779%
2025-09-23	1.650000	1.700000	1.620000	1.620000	-2.410%	229,321	-71.605%
2025-09-22	1.710000	1.720000	1.660000	1.660000	-2.353%	200,778	-72.289%
2025-09-19	1.700000	1.746600	1.690000	1.700000	-2.857%	159,496	-72.941%
2025-09-18	1.730000	1.770000	1.700000	1.750000	+1.156%	121,778	-73.714%
2025-09-17	1.720000	1.780000	1.710000	1.730000	+0.581%	134,881	-73.410%
2025-09-16	1.680000	1.770000	1.680000	1.720000	+4.242%	143,268	-73.256%
2025-09-15	1.830000	1.900000	1.620000	1.650000	-8.840%	421,145	-72.121%
2025-09-12	1.620000	1.929800	1.620000	1.810000	+12.422%	743,512	-74.586%
2025-09-11	1.600000	1.860000	1.560100	1.610000	-3.012%	571,749	-71.429%
2025-09-10	1.900000	1.960000	1.550000	1.660000	-24.201%	2,196,096	-72.289%
2025-09-09	3.230000	4.400000	2.000000	2.190000	+24.432%	91,182,843	-78.995%
2025-09-08	2.040000	2.140000	1.620000	1.760000	-11.779%	264,781	-73.864%
2025-09-05	1.930000	2.100000	1.920000	1.995000	+6.684%	481,456	-76.942%
2025-09-04	1.730000	2.000000	1.675000	1.870000	+9.357%	439,572	-75.401%
2025-09-03	1.629900	1.740000	1.530100	1.710000	+6.875%	137,640	-73.099%
2025-09-02	1.500000	1.640400	1.500000	1.600000	-0.312%	88,530	-71.250%
2025-08-29	1.680000	1.899800	1.500000	1.605000	+0.012%	329,162	-71.340%
2025-08-28	1.621400	1.627900	1.570000	1.604800	-1.048%	41,915	-71.336%
2025-08-27	1.638400	1.710000	1.600000	1.621800	-4.319%	56,317	-71.636%
2025-08-26	1.750000	1.750000	1.590000	1.695000	-3.143%	35,942	-72.861%
2025-08-25	1.670000	1.800000	1.633100	1.750000	+8.696%	142,866	-73.714%
2025-08-22	1.570000	1.740000	1.570000	1.610000	-8.000%	417,429	-71.429%
2025-08-21	1.770000	1.980000	1.700000	1.750000	+15.132%	6,144,503	-73.714%
2025-08-20	1.700000	1.700000	1.490000	1.520000	-8.434%	5,360,167	-69.737%
2025-08-19	1.759800	1.770000	1.650000	1.660000	-5.933%	49,413	-72.289%
2025-08-18	1.746300	1.785000	1.701000	1.764700	-0.299%	22,032	-73.933%
2025-08-15	1.800100	1.890000	1.750000	1.770000	+0.568%	21,454	-74.011%
2025-08-14	1.854400	1.900000	1.760000	1.760000	-5.882%	31,210	-73.864%
2025-08-13	1.850000	1.984600	1.720100	1.870000	-2.094%	28,650	-75.401%
2025-08-12	1.710100	2.137300	1.710100	1.910000	+0.526%	112,603	-75.916%
2025-08-11	1.990000	1.995800	1.585000	1.900000	-5.473%	140,387	-75.789%
2025-08-08	2.149600	2.149600	1.880000	2.010000	-5.189%	92,601	-77.114%
2025-08-07	2.163000	2.163000	1.930000	2.120000	0.000%	57,855	-78.302%
2025-08-06	2.255300	2.255300	1.890600	2.120000	-6.608%	60,974	-78.302%
2025-08-05	2.070000	2.350000	1.920000	2.270000	+10.732%	118,844	-79.736%
2025-08-04	1.970000	2.060000	1.870000	2.050000	+3.535%	47,872	-77.561%
2025-08-01	1.900000	2.014000	1.690000	1.980000	-2.941%	100,129	-76.768%
2025-07-31	1.950000	2.069900	1.710000	2.040000	+6.250%	186,880	-77.451%
2025-07-30	2.240400	2.282000	1.860000	1.920000	-16.883%	201,386	-76.042%
2025-07-29	2.530000	2.625000	2.205000	2.310000	-12.167%	380,602	-80.087%
2025-07-28	2.260000	2.860000	2.260000	2.630000	+16.889%	420,251	-82.510%
2025-07-25	2.210000	2.320000	2.100000	2.250000	-2.174%	145,034	-79.556%
2025-07-24	2.370000	2.460000	2.220000	2.300000	-7.258%	140,985	-80.000%
2025-07-23	2.120000	2.510000	2.024400	2.480000	+12.217%	183,911	-81.452%
2025-07-22	2.550000	2.599800	2.038200	2.210000	-14.008%	248,539	-79.186%
2025-07-21	2.820000	2.890000	2.500000	2.570000	-9.187%	236,677	-82.101%
2025-07-18	2.990000	3.050000	2.641200	2.830000	-4.068%	191,418	-83.746%
2025-07-17	2.980000	3.199400	2.900000	2.950000	+1.724%	286,088	-84.407%
2025-07-16	3.180000	3.720000	2.810000	2.900000	-14.201%	634,264	-84.138%
2025-07-15	2.690000	3.609900	2.540000	3.380000	+24.723%	1,420,897	-86.391%
2025-07-14	3.390000	3.430000	2.610000	2.710000	-25.753%	446,869	-83.026%
2025-07-11	3.610000	4.280000	3.060100	3.650000	-27.000%	940,830	-87.397%
2025-07-10	3.090000	5.500000	2.550000	5.000000	0.000%	2,837,534	-90.800%

.dark-mode .phTSft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phTSft{ color: #333333; background-color: white; border: 2px solid #333333; }YOULYoulife Group Inc.stock NASDAQ ADR

YOUL
Youlife Group Inc.
stock NASDAQ ADR