Skip to main content
YOUL logo

Youlife Group Inc.

YOULNASDAQConsumer StaplesEducation & Training Services

$0.27Today:- (-)1Y −85.87%

As of Oct 23, 2026 close

Market cap
$21.25M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.25$2.13
Volume (live)
-
Avg. volume (3M)
203.16K

Youlife Group (YOUL) Historical Stock Prices

Analyze Youlife Group (YOUL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Youlife Group (YOUL) Interactive Price Chart

Interactive historical price chart showing Youlife Group stock price movements and trends across multiple time periods.

Loading chart...

YOUL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
YOUL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.240.330.220.270.27585.34K
Oct 22, 20260.220.270.210.250.25338.32K
Oct 21, 20260.260.260.240.240.24139.60K
Oct 20, 20260.290.290.250.280.2859.82K
Oct 19, 20260.290.300.270.280.28115.39K
Oct 16, 20260.260.300.260.290.29188.68K
Oct 15, 20260.310.310.250.290.293.27M
Oct 14, 20260.330.330.290.300.3049.09K
Oct 13, 20260.350.380.290.310.3177.82K
Oct 12, 20260.360.400.350.350.3596.63K
Oct 9, 20260.380.410.360.360.3632.33K
Oct 8, 20260.370.390.370.380.3845.51K
Oct 7, 20260.390.430.360.400.4074.78K
Oct 6, 20260.370.420.360.400.4031.72K
Oct 5, 20260.380.400.370.400.4013.46K
Oct 2, 20260.390.410.380.400.4024.19K
Oct 1, 20260.410.470.390.400.4090.30K
Sep 30, 20260.410.420.410.420.4213.58K
Sep 29, 20260.440.440.420.420.4233.77K
Sep 28, 20260.460.460.420.430.4369.05K
Sep 25, 20260.490.520.430.490.4915.34K
Sep 24, 20260.470.500.410.500.5033.55K
Sep 23, 20260.430.490.410.470.4745.74K
Sep 22, 20260.430.470.410.450.4543.09K
Sep 21, 20260.480.520.430.460.4676.72K
Sep 18, 20260.470.520.420.480.48120.06K
Sep 17, 20260.450.600.420.530.53270.50K
Sep 16, 20260.420.520.380.500.5066.14K
Sep 15, 20260.420.450.360.450.4561.28K
Sep 14, 20260.410.440.350.430.4315.00K
Sep 11, 20260.430.450.430.440.4426.39K
Sep 10, 20260.390.460.390.460.4682.22K
Sep 9, 20260.420.430.410.410.4145.45K
Sep 8, 20260.460.460.380.410.4166.68K
Sep 4, 20260.440.470.440.470.4729.14K
Sep 3, 20260.470.480.430.480.4810.41K
Sep 2, 20260.480.520.480.490.4915.04K
Sep 1, 20260.460.520.460.480.48232.55K
Aug 31, 20260.480.530.480.520.5221.56K
Aug 28, 20260.510.510.490.510.5128.00K
Aug 27, 20260.500.530.500.510.5119.03K
Aug 26, 20260.490.530.470.530.539.72K
Aug 25, 20260.500.510.470.490.4935.14K
Aug 24, 20260.480.520.470.500.5032.93K
Aug 21, 20260.520.520.500.510.5110.75K
Aug 20, 20260.480.510.470.510.5139.95K
Aug 19, 20260.490.530.460.530.5354.63K
Aug 18, 20260.500.530.480.510.5172.53K
Aug 17, 20260.470.540.460.530.53120.21K
Aug 14, 20260.410.490.410.490.49105.69K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.