Youlife Group Inc. American Depositary Shares (YOUL) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -48.5%
- 3M
- -59.7%
- YTD
- -67.3%
- 1Y
- -90.7%
- 3Y
- -54.7%
- 5Y
- -37.8%
Loading 10-year price history...
YOUL Historical Performance
YOUL Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -71.4%
- 2026 annual price return
- -21.1%
YOUL Stock Price Trajectory (2025–2026)
As of June 23, 2026, Youlife Group Inc. American Depositary Shares (YOUL) trades at $0.43, representing a -90.7% return over the past year. The stock has delivered a -90.7% total return over five years (-37.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $5.50 on July 10, 2025. From this peak, YOUL has corrected -92.1%, currently trading 67% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CNET (-18.7% 1Y), RCON (-80.5% 1Y), and CLPS (-1.7% 1Y), YOUL has underperformed the peer group average. Compare YOUL vs CNET →
YOUL Historical Price Data · from 2025
Rows 1–50 of 240| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 0.45 | 0.45 | 0.41 | 0.43 | 54K | -6.62% |
| 2026-06-18 | 0.42 | 0.49 | 0.41 | 0.46 | 190K | +14.24% |
| 2026-06-17 | 0.44 | 0.45 | 0.40 | 0.41 | 91K | -9.58% |
| 2026-06-16 | 0.42 | 0.45 | 0.39 | 0.45 | 168K | +4.39% |
| 2026-06-15 | 0.41 | 0.44 | 0.40 | 0.43 | 17K | +1.68% |
| 2026-06-12 | 0.45 | 0.54 | 0.41 | 0.42 | 361K | -13.32% |
| 2026-06-11 | 0.47 | 0.54 | 0.44 | 0.49 | 699K | -8.73% |
| 2026-06-10 | 0.51 | 0.55 | 0.43 | 0.53 | 2.96M | -48.09% |
| 2026-06-09 | 0.39 | 1.29 | 0.37 | 1.03 | 31.61M | +205.91% |
| 2026-06-08 | 0.46 | 0.63 | 0.29 | 0.34 | 378K | -27.29% |
| 2026-06-05 | 0.54 | 0.59 | 0.38 | 0.46 | 82K | -13.81% |
| 2026-06-04 | 0.54 | 0.54 | 0.53 | 0.54 | 6K | +1.38% |
| 2026-06-03 | 0.61 | 0.61 | 0.53 | 0.53 | 38K | -2.11% |
| 2026-06-02 | 0.61 | 0.61 | 0.53 | 0.54 | 144K | -21.25% |
| 2026-06-01 | 0.59 | 0.86 | 0.57 | 0.69 | 1.09M | +32.21% |
| 2026-05-29 | 0.58 | 0.59 | 0.52 | 0.52 | 128K | -11.14% |
| 2026-05-28 | 0.70 | 0.70 | 0.47 | 0.59 | 167K | -12.17% |
| 2026-05-27 | 0.66 | 0.70 | 0.65 | 0.67 | 7K | -9.68% |
| 2026-05-26 | 0.63 | 0.78 | 0.63 | 0.74 | 24K | +8.26% |
| 2026-05-22 | 0.74 | 0.75 | 0.63 | 0.68 | 32K | -7.92% |
| 2026-05-21 | 0.80 | 0.83 | 0.74 | 0.74 | 21K | -8.64% |
| 2026-05-20 | 0.83 | 0.94 | 0.76 | 0.81 | 13K | -6.02% |
| 2026-05-19 | 0.93 | 0.96 | 0.84 | 0.86 | 39K | -4.24% |
| 2026-05-18 | 0.90 | 0.95 | 0.90 | 0.90 | 9K | -6.22% |
| 2026-05-15 | 0.94 | 1.00 | 0.83 | 0.96 | 27K | -12.75% |
| 2026-05-14 | 0.82 | 1.16 | 0.82 | 1.10 | 91K | +30.95% |
| 2026-05-13 | 0.90 | 0.96 | 0.84 | 0.84 | 15K | -10.64% |
| 2026-05-12 | 0.87 | 0.94 | 0.86 | 0.94 | 2K | +0.01% |
| 2026-05-11 | 0.89 | 0.94 | 0.84 | 0.94 | 22K | -3.55% |
| 2026-05-08 | 0.86 | 0.97 | 0.86 | 0.97 | 17K | +9.73% |
| 2026-05-07 | 0.84 | 0.93 | 0.84 | 0.89 | 4K | -2.57% |
| 2026-05-06 | 0.88 | 0.98 | 0.84 | 0.91 | 18K | +7.24% |
| 2026-05-05 | 0.94 | 0.94 | 0.85 | 0.85 | 7K | -6.05% |
| 2026-05-04 | 0.89 | 0.93 | 0.88 | 0.90 | 5K | -2.65% |
| 2026-05-01 | 0.93 | 0.95 | 0.91 | 0.93 | 10K | -2.04% |
| 2026-04-30 | 0.93 | 1.01 | 0.90 | 0.95 | 8K | -0.22% |
| 2026-04-29 | 0.90 | 0.99 | 0.90 | 0.95 | 22K | -0.55% |
| 2026-04-28 | 0.97 | 1.01 | 0.90 | 0.96 | 95K | -1.42% |
| 2026-04-27 | 0.98 | 1.00 | 0.93 | 0.97 | 13K | -0.92% |
| 2026-04-24 | 0.92 | 0.98 | 0.92 | 0.98 | 10K | +3.14% |
| 2026-04-23 | 0.93 | 0.95 | 0.93 | 0.95 | 3K | +2.02% |
| 2026-04-22 | 0.97 | 0.98 | 0.92 | 0.93 | 18K | -2.58% |
| 2026-04-21 | 1.01 | 1.03 | 0.94 | 0.95 | 38K | -7.29% |
| 2026-04-20 | 1.02 | 1.05 | 0.98 | 1.03 | 69K | 0.00% |
| 2026-04-17 | 1.05 | 1.14 | 1.02 | 1.03 | 83K | -3.74% |
| 2026-04-16 | 1.09 | 1.10 | 1.04 | 1.07 | 25K | -0.93% |
| 2026-04-15 | 0.99 | 1.10 | 0.99 | 1.08 | 42K | +1.89% |
| 2026-04-14 | 1.02 | 1.10 | 0.96 | 1.06 | 111K | +8.71% |
| 2026-04-13 | 0.90 | 1.01 | 0.90 | 0.98 | 121K | +5.31% |
| 2026-04-10 | 0.99 | 1.01 | 0.81 | 0.93 | 126K | -7.41% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
YOUL — Frequently Asked Questions
Quick answers to the most common questions about buying YOUL stock.
How has YOUL stock performed recently?
YOUL declined -90.7% over the past year, below its 5-year annualized CAGR of -37.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is YOUL's all-time high price?
Youlife Group Inc. American Depositary Shares reached $5.50 on 2025-07-10. The 52-week high is $5.50. Current 1-year return of -90.7% places the stock further from historical peaks.
Where can I download YOUL historical price data?
This page provides YOUL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.