Youlife Group Inc. American Depositary Shares
YOULNASDAQConsumer Defensive● Active
$0.46
$-0.07(-13.81%)
Market Cap$35218056
P/E Ratio—
52W High$5.5
52W Low$0.38
Youlife Group Inc. American Depositary Shares（YOUL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
youl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$5.50
Jul 10, 2025
-91.6% from here
5-Year Low5Y
$0.3800
Jun 5, 2026
+21.9% from low
IPO Priceadj.
$5.00
Jul 10, 2025
-90.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YOUL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.54 | $0.59 | $0.38 | $0.46 | $0.46 | 98K | -13.79% |
| Jun 4, 2026 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 6K | +0.06% |
| Jun 3, 2026 | $0.61 | $0.61 | $0.53 | $0.53 | $0.53 | 39K | -12.83% |
| Jun 2, 2026 | $0.61 | $0.61 | $0.53 | $0.54 | $0.54 | 145K | -10.65% |
| Jun 1, 2026 | $0.52 | $0.86 | $0.52 | $0.69 | $0.69 | 1.2M | +32.21% |
| May 29, 2026 | $0.57 | $0.59 | $0.52 | $0.52 | $0.52 | 128K | -9.39% |
| May 28, 2026 | $0.70 | $0.70 | $0.47 | $0.59 | $0.59 | 169K | -16.40% |
| May 27, 2026 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 8K | +0.95% |
| May 26, 2026 | $0.63 | $0.78 | $0.63 | $0.74 | $0.74 | 24K | +16.50% |
| May 22, 2026 | $0.72 | $0.75 | $0.63 | $0.63 | $0.63 | 32K | -12.62% |
| May 21, 2026 | $0.80 | $0.83 | $0.74 | $0.74 | $0.74 | 21K | -7.50% |
| May 20, 2026 | $0.83 | $0.94 | $0.76 | $0.81 | $0.81 | 13K | -2.41% |
| May 19, 2026 | $0.93 | $0.96 | $0.83 | $0.83 | $0.83 | 40K | -11.28% |
| May 18, 2026 | $0.87 | $0.95 | $0.87 | $0.92 | $0.92 | 10K | +5.17% |
| May 15, 2026 | $0.97 | $1.00 | $0.83 | $0.96 | $0.96 | 27K | -1.47% |
| May 14, 2026 | $0.82 | $1.31 | $0.82 | $1.13 | $1.13 | 113K | +38.14% |
| May 13, 2026 | $0.86 | $0.96 | $0.84 | $0.84 | $0.84 | 15K | -2.72% |
| May 12, 2026 | $0.89 | $0.94 | $0.81 | $0.86 | $0.86 | 2K | -3.40% |
| May 11, 2026 | $0.89 | $0.94 | $0.84 | $0.94 | $0.94 | 22K | +5.41% |
| May 8, 2026 | $0.86 | $0.97 | $0.86 | $0.97 | $0.97 | 18K | +13.31% |
Showing 1–20 of 229 records
Annual Stock Price Performance · YOUL
Jan 1 → Dec 31 · 2 years2026-69.1%$1.50 → $0.46
-69.1%
2025-53.7%$3.09 → $1.43
-53.7%
Best Year2025 · -53.7%
Worst Year2026 · -69.1%
Positive Years0 / 2
Avg Annual Return-61.4%
2Y Total Return-85.0%
2Y CAGR~-61.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in YOUL?
If you invested $1,000 in YOUL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$93
Total Return-90.7%
CAGR~-90.7% / yr
Profit$-907
Based on Jul 10, 2025 · $5.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Youlife Group Inc. American Depositary Shares（YOUL）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YOUL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YOUL 历史股价FMP 日线复权 OHLCV