Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Youlife Group Inc. - American Depositary Shares (YOUL)

0.4638
+0.0363 (8.49%)
NASDAQ· Last Trade: Jun 21st, 10:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Youlife Group Inc. - American Depositary Shares (YOUL)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.410.490.410.46190,2290.46
6/17/20260.440.450.400.4392,4870.43
6/16/20260.420.450.390.45172,2530.45
6/15/20260.410.440.400.43162,7550.43
6/12/20260.460.540.410.42367,4000.42
6/10/20260.510.550.430.533,345,8830.53
6/09/20260.391.300.371.0340,466,4661.03
6/08/20260.460.630.290.348,119,3210.34
6/05/20260.540.590.380.4698,4170.46
6/04/20260.540.540.530.545,9080.54
6/03/20260.610.610.530.5339,1160.53
6/02/20260.610.610.530.54144,6030.54
6/01/20260.520.860.520.691,155,4500.69
5/29/20260.590.590.520.52128,2050.52
5/28/20260.700.700.470.59167,8390.59
5/27/20260.660.680.650.677,5860.67
5/26/20260.630.780.630.7423,9720.74
5/22/20260.720.750.630.6332,2180.63
5/21/20260.800.830.740.7420,7110.74
5/20/20260.830.940.760.8112,6770.81
5/19/20260.930.960.830.8339,5020.83
5/18/20260.870.950.870.9210,0240.92
5/15/20260.971.000.830.9626,9650.96
5/14/20260.821.310.821.13107,5841.13
5/13/20260.860.960.840.8414,5480.84
5/12/20260.890.940.810.862,4220.86
5/11/20260.890.940.840.9421,8730.94
5/08/20260.860.970.860.9718,2660.97
5/07/20260.840.930.840.894,2940.89
5/06/20260.880.980.780.9117,8450.91
5/05/20260.940.940.850.857,2170.85
5/04/20260.900.930.880.885,2540.88
5/01/20260.930.950.910.9310,7050.93
4/30/20260.931.010.900.9514,6150.95
4/29/20260.900.990.900.9967,0900.99
4/28/20260.981.020.900.96100,8510.96
4/27/20260.981.000.931.0015,3421.00
4/24/20260.920.980.920.989,9160.98
4/23/20260.930.950.930.954,0490.95
4/22/20260.970.980.920.9319,6630.93
4/21/20261.011.030.940.9541,5520.95
4/20/20261.031.050.981.0069,3351.00
4/17/20261.051.141.021.0382,9881.03
4/16/20261.091.101.041.0925,3491.09
4/15/20260.991.100.991.0842,9401.08
4/14/20261.021.100.941.03112,0141.03
4/13/20260.901.010.900.98120,7590.98
4/10/20260.991.010.810.89125,8900.89
4/09/20261.011.010.950.98110,7250.98
4/08/20261.001.120.951.05103,6341.05
4/07/20260.950.950.940.949,9920.94
4/06/20260.961.000.950.9628,3600.96
4/02/20260.950.950.950.9524,8080.95
4/01/20260.970.990.970.9727,4500.97
3/31/20261.011.010.960.9721,5920.97
3/30/20261.001.000.950.989,4460.98
3/27/20261.001.010.951.0031,3611.00
3/26/20260.971.030.971.0331,7331.03
3/25/20260.980.980.960.9749,1390.97
3/24/20261.021.031.011.0113,0941.01
3/23/20261.031.041.021.0324,4411.03