Youlife Group Inc. American Depositary Shares

Name: YOUL historical stock prices
Creator: Quiver Quantitative

YOUL Real Time Price USD

N/A

...

Trade YOUL

...

Overview

Historical Prices

Financials

Forecast

Insiders

Institutions

Compensation

Government

Ownership

News

Income

Balance Sheet

Cash Flow

Revenue Breakdown

Congress Trading

Recent trades of YOUL by members of U.S. Congress

No Congress Trading data for this ticker

Congress Trading Dashboard

YOUL Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price

Purchase

Sale

Name	Type	Shares	Price	Shares Held	Date	Reported

YOUL Stock Institutional Owners

Investor	Shares	Change in Shares	Market Value	Date	Reported

YOUL Derivatives Institutional Owners

Investor	Type	Shares	Change in Shares	Market Value	Date	Reported

Whale Activity

Recently reported changes in YOUL holdings by institutional investors

Insider Trading

Quarterly net insider trading by YOUL's directors and management

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

View Strategy Copytrade Strategy

About

Backtest Start Date

CAGR (Total)

Return (30d)

Return (1Y)

View Strategy Copytrade Strategy

Start Market

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

Alpha

Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha
Annual Standard Deviation

Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation
Annual Volatility

A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility
Average Win

The average return (%) for trades that resulted in a positive return.
Average Loss

The average return (%) for trades that resulted in a negative return.
Beta

A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta
CAGR

CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR
Information Ratio

A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio
Max Drawdown

the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown
Sharpe Ratio

The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio
Total Trades

The total number of trades made by this strategy.
Treynor Ratio

Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio
Win Rate

The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing

Corporate Lobbying

Government lobbying spending instances

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard

Revolving Door

Former government officials who have lobbied for YOUL

No former government officials on record as having lobbied for YOUL

Revolving Door Dashboard

Corporate Lobbying

YOUL Estimated quarterly lobbying spending

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard

Revenue Breakdown

YOUL Revenue by Segment or Geography

By Segment

By Geography

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard

YOUL Income Statement

YOUL Balance Sheet

YOUL Cash Flow

U.S. Patents

New YOUL patent grants

No new patents for this ticker

U.S. Patents Dashboard

Government Contracts

Federal grants, loans, and purchases

No Government Contracts for this ticker

Government Contracts Dashboard

Government Contracts

Estimated quarterly amount awarded to YOUL from public contracts

No recent Government Contracts for this ticker

Government Contracts Dashboard

YOUL News

Recent insights relating to YOUL

CNBC Recommendations

Recent picks made for YOUL stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in YOUL

YOUL Analyst Ratings

YOUL Stock Forecasts

...

... Highest Price Target
... Median Price Target
... Lowest Price Target

YOUL Analyst Forecasts

Analyst	Firm	Current	Previous	Date

Frequently Asked Questions

Is $YOUL stock a Buy, Sell, or Hold?
What is the price target for $YOUL stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

YOUL Top Shareholders

Shareholder	Shares Held

YOUL Options Owners

Shareholder	Security	Underlying Shares

Frequently Asked Questions

Who owns $YOUL stock?
Who owns the most shares of $YOUL stock?
What funds own $YOUL stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

YOUL Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.

Score Breakdown

Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

About YOUL

Youlife Group Inc is a blue-collar lifetime service platform in China, dedicated to serving the needs throughout the entire life cycle of the blue-collar talent. It provides blue-collar lifetime services to students, blue-collar talent, and corporate customers. Its segments are the vocational education segment, which engages in the provision of vocational education entrusted management services, self-operated vocational school services, and Others; the HR recruitment segment engages in the provision of HR recruitment services regarding blue-collar talent to customers; the employee management segment engages in the provision of labor outsourcing services, labor dispatch services and others; and the market service segment engages in the provision of value-added services.

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

Youlife Group Inc. American Depositary Shares (YOUL) closed at $0.4720 on September 23, 2026. Over the past year its adjusted close ranged from $0.3367 to $2.11. Daily prices go back to March 30, 2023, 603 trading days in all.

1 month-5.41%
3 months+9.79%
Year to date-67.02%
1 year-70.86%
3 years-95.50%
5 years—
Max-95.35%

From To

See every congressional and insider trade on the YOUL price chart

Quiver Premium charts YOUL's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API

Date	Open	High	Low	Close	Adj. Close	Volume
Sep 23, 2026	0.4301	0.4863	0.4100	0.4720	0.4720	45,739
Sep 22, 2026	0.4320	0.4696	0.4150	0.4507	0.4507	43,218
Sep 21, 2026	0.4795	0.5161	0.4350	0.4555	0.4555	76,769
Sep 18, 2026	0.4652	0.5200	0.4230	0.4755	0.4755	120,255
Sep 17, 2026	0.4530	0.6000	0.4200	0.5310	0.5310	271,466
Sep 16, 2026	0.4230	0.5200	0.3766	0.4988	0.4988	67,392
Sep 15, 2026	0.4210	0.4497	0.3600	0.4452	0.4452	62,285
Sep 14, 2026	0.4101	0.4400	0.3540	0.4300	0.4300	15,003
Sep 11, 2026	0.4330	0.4500	0.4330	0.4417	0.4417	26,401
Sep 10, 2026	0.3948	0.4552	0.3870	0.4550	0.4550	82,705
Sep 9, 2026	0.4175	0.4325	0.4094	0.4094	0.4094	45,448
Sep 8, 2026	0.4600	0.4600	0.3752	0.4052	0.4052	66,936
Sep 4, 2026	0.4426	0.4726	0.4401	0.4726	0.4726	29,142
Sep 3, 2026	0.4657	0.4797	0.4346	0.4797	0.4797	10,412
Sep 2, 2026	0.4768	0.5193	0.4768	0.4939	0.4939	15,041
Sep 1, 2026	0.4600	0.5198	0.4600	0.4793	0.4793	233,305
Aug 31, 2026	0.4766	0.5293	0.4766	0.5190	0.5190	21,563
Aug 28, 2026	0.5130	0.5130	0.4921	0.5125	0.5125	27,996
Aug 27, 2026	0.5028	0.5295	0.5000	0.5141	0.5141	19,027
Aug 26, 2026	0.4903	0.5297	0.4701	0.5297	0.5297	9,723
Aug 25, 2026	0.4951	0.5148	0.4725	0.4903	0.4903	35,138
Aug 24, 2026	0.4819	0.5186	0.4686	0.4990	0.4990	32,932
Aug 21, 2026	0.5200	0.5200	0.4999	0.5054	0.5054	10,753
Aug 20, 2026	0.4800	0.5117	0.4702	0.5111	0.5111	39,949
Aug 19, 2026	0.4856	0.5296	0.4632	0.5289	0.5289	54,634
Aug 18, 2026	0.4996	0.5272	0.4800	0.5142	0.5142	72,531
Aug 17, 2026	0.4750	0.5400	0.4551	0.5300	0.5300	120,213
Aug 14, 2026	0.4100	0.4933	0.4100	0.4889	0.4889	105,687
Aug 13, 2026	0.4169	0.4899	0.3880	0.4730	0.4730	497,303
Aug 12, 2026	0.4124	0.5026	0.4124	0.4745	0.4745	6,869,544
Aug 11, 2026	0.4104	0.4483	0.4005	0.4155	0.4155	90,355
Aug 10, 2026	0.4290	0.4500	0.4001	0.4041	0.4041	26,087
Aug 7, 2026	0.4307	0.4500	0.3616	0.4162	0.4162	244,924
Aug 6, 2026	0.3670	0.4282	0.3600	0.4035	0.4035	138,728
Aug 5, 2026	0.3846	0.3926	0.3677	0.3740	0.3740	37,497
Aug 4, 2026	0.3999	0.4099	0.3801	0.3834	0.3834	78,203
Aug 3, 2026	0.4160	0.5104	0.3700	0.3958	0.3958	354,427
Jul 31, 2026	0.4200	0.4563	0.4018	0.4198	0.4198	84,408
Jul 30, 2026	0.3500	0.4273	0.3500	0.4201	0.4201	118,693
Jul 29, 2026	0.3900	0.4650	0.3000	0.3504	0.3504	628,679
Jul 28, 2026	0.5188	0.5597	0.3500	0.3768	0.3768	440,648
Jul 27, 2026	0.6300	0.6300	0.5047	0.5222	0.5222	478,433
Jul 24, 2026	0.7280	0.8340	0.5703	0.5989	0.5989	540,880
Jul 23, 2026	0.5681	0.9200	0.5604	0.7799	0.7799	7,349,731
Jul 22, 2026	0.5658	0.6399	0.5516	0.6006	0.6006	156,143
Jul 21, 2026	0.5550	0.6392	0.5454	0.6094	0.6094	441,788
Jul 20, 2026	0.5044	0.7366	0.5001	0.6450	0.6450	4,200,088
Jul 17, 2026	0.5438	0.5616	0.5000	0.5038	0.5038	77,507
Jul 16, 2026	0.5256	0.5549	0.5256	0.5450	0.5450	15,770
Jul 15, 2026	0.5350	0.5695	0.5350	0.5361	0.5361	27,147
Jul 14, 2026	0.5374	0.5799	0.5374	0.5729	0.5729	22,240
Jul 13, 2026	0.5205	0.5692	0.5205	0.5361	0.5361	29,077
Jul 10, 2026	0.5200	0.5945	0.5200	0.5710	0.5710	19,593
Jul 9, 2026	0.5670	0.5731	0.5399	0.5585	0.5585	50,060
Jul 8, 2026	0.5800	0.5800	0.5516	0.5700	0.5700	33,576
Jul 7, 2026	0.5640	0.6143	0.5640	0.5825	0.5825	123,589
Jul 6, 2026	0.5184	0.5900	0.5184	0.5826	0.5826	104,681
Jul 2, 2026	0.5130	0.5640	0.5036	0.5420	0.5420	69,241
Jul 1, 2026	0.5192	0.5850	0.5101	0.5400	0.5400	222,307
Jun 30, 2026	0.4499	0.6399	0.4499	0.5620	0.5620	2,409,231
Jun 29, 2026	0.4261	0.4968	0.4260	0.4500	0.4500	242,620
Jun 26, 2026	0.4044	0.4400	0.4044	0.4260	0.4260	66,365
Jun 25, 2026	0.4124	0.4339	0.4030	0.4200	0.4200	127,174
Jun 24, 2026	0.4255	0.4299	0.4000	0.4299	0.4299	147,429
Jun 23, 2026	0.4314	0.4484	0.4100	0.4414	0.4414	43,840
Jun 22, 2026	0.4522	0.4522	0.4067	0.4476	0.4476	55,789
Jun 18, 2026	0.4150	0.4899	0.4140	0.4638	0.4638	190,228
Jun 17, 2026	0.4378	0.4480	0.4014	0.4275	0.4275	92,489
Jun 16, 2026	0.4162	0.4498	0.3910	0.4490	0.4490	172,553
Jun 15, 2026	0.4100	0.4400	0.4030	0.4301	0.4301	162,812
Jun 12, 2026	0.4620	0.5400	0.4150	0.4230	0.4230	367,400
Jun 11, 2026	0.5001	0.5472	0.4401	0.4880	0.4880	714,883
Jun 10, 2026	0.5092	0.5500	0.4300	0.5347	0.5347	3,358,915
Jun 9, 2026	0.3878	1.30	0.3745	1.03	1.03	40,619,162
Jun 8, 2026	0.4630	0.6300	0.2936	0.3367	0.3367	8,357,600
Jun 5, 2026	0.5373	0.5898	0.3800	0.4632	0.4632	98,417
Jun 4, 2026	0.5370	0.5385	0.5304	0.5373	0.5373	6,020
Jun 3, 2026	0.6080	0.6080	0.5300	0.5300	0.5300	39,118
Jun 2, 2026	0.6059	0.6080	0.5278	0.5414	0.5414	144,876
Jun 1, 2026	0.5200	0.8639	0.5196	0.6875	0.6875	1,156,603
May 29, 2026	0.5739	0.5893	0.5175	0.5200	0.5200	128,205
May 28, 2026	0.7000	0.7002	0.4700	0.5852	0.5852	168,696
May 27, 2026	0.6600	0.6845	0.6522	0.6663	0.6663	7,686
May 26, 2026	0.6333	0.7802	0.6332	0.7378	0.7378	23,972
May 22, 2026	0.7212	0.7536	0.6285	0.6302	0.6302	32,218
May 21, 2026	0.8000	0.8300	0.7393	0.7400	0.7400	20,741
May 20, 2026	0.8300	0.9399	0.7601	0.8100	0.8100	12,677
May 19, 2026	0.9300	0.9600	0.8251	0.8251	0.8251	39,860
May 18, 2026	0.8737	0.9499	0.8737	0.9189	0.9189	10,024
May 15, 2026	0.9741	1.00	0.8300	0.9598	0.9598	26,964
May 14, 2026	0.8180	1.31	0.8180	1.13	1.13	112,765
May 13, 2026	0.8635	0.9577	0.8400	0.8400	0.8400	14,548
May 12, 2026	0.8906	0.9400	0.8100	0.8603	0.8603	2,422
May 11, 2026	0.8917	0.9399	0.8400	0.9399	0.9399	21,873
May 8, 2026	0.8601	0.9746	0.8601	0.9746	0.9746	18,266
May 7, 2026	0.8377	0.9297	0.8377	0.8881	0.8881	4,294
May 6, 2026	0.8799	0.9810	0.7801	0.9115	0.9115	17,844
May 5, 2026	0.9385	0.9385	0.8500	0.8500	0.8500	7,217
May 4, 2026	0.9014	0.9294	0.8768	0.8800	0.8800	5,254
May 1, 2026	0.9301	0.9487	0.9100	0.9294	0.9294	10,705
Apr 30, 2026	0.9300	1.01	0.9001	0.9487	0.9487	14,615
Apr 29, 2026	0.9019	0.9920	0.8960	0.9888	0.9888	67,090
Apr 28, 2026	0.9799	1.02	0.9000	0.9561	0.9561	100,851
Apr 27, 2026	0.9784	1.00	0.9335	0.9983	0.9983	19,342
Apr 24, 2026	0.9194	0.9789	0.9194	0.9789	0.9789	9,916
Apr 23, 2026	0.9304	0.9491	0.9304	0.9491	0.9491	4,049
Apr 22, 2026	0.9661	0.9751	0.9219	0.9303	0.9303	19,663
Apr 21, 2026	1.01	1.03	0.9411	0.9549	0.9549	41,551
Apr 20, 2026	1.03	1.05	0.9801	1.00	1.00	69,335
Apr 17, 2026	1.05	1.14	1.02	1.03	1.03	82,988
Apr 16, 2026	1.09	1.10	1.04	1.09	1.09	25,349
Apr 15, 2026	0.9950	1.10	0.9950	1.08	1.08	42,992
Apr 14, 2026	1.02	1.10	0.9400	1.03	1.03	112,014
Apr 13, 2026	0.8953	1.01	0.8953	0.9751	0.9751	120,759
Apr 10, 2026	0.9940	1.01	0.8100	0.8885	0.8885	125,890
Apr 9, 2026	1.01	1.01	0.9501	0.9775	0.9775	110,725
Apr 8, 2026	0.9990	1.12	0.9500	1.05	1.05	103,634
Apr 7, 2026	0.9500	0.9500	0.9403	0.9403	0.9403	10,792
Apr 6, 2026	0.9600	1.00	0.9525	0.9566	0.9566	28,360
Apr 2, 2026	0.9506	0.9550	0.9451	0.9451	0.9451	24,808
Apr 1, 2026	0.9701	0.9900	0.9700	0.9700	0.9700	27,450
Mar 31, 2026	1.01	1.01	0.9552	0.9747	0.9747	21,592
Mar 30, 2026	0.9999	0.9999	0.9500	0.9840	0.9840	9,446
Mar 27, 2026	1.00	1.01	0.9507	1.00	1.00	31,361
Mar 26, 2026	0.9730	1.03	0.9730	1.03	1.03	31,743
Mar 25, 2026	0.9800	0.9800	0.9650	0.9719	0.9719	49,139
Mar 24, 2026	1.02	1.03	1.01	1.01	1.01	13,094
Mar 23, 2026	1.03	1.04	1.02	1.03	1.03	24,441
Mar 20, 2026	1.05	1.06	1.03	1.06	1.06	8,393
Mar 19, 2026	1.09	1.09	1.04	1.06	1.06	5,584
Mar 18, 2026	1.03	1.15	1.03	1.15	1.15	71,541
Mar 17, 2026	1.15	1.16	1.05	1.16	1.16	67,634
Mar 16, 2026	1.09	1.15	1.05	1.13	1.13	41,597
Mar 13, 2026	1.14	1.14	1.02	1.04	1.04	16,096
Mar 12, 2026	1.00	1.14	1.00	1.06	1.06	89,512
Mar 11, 2026	1.00	1.05	0.9855	0.9900	0.9900	88,253
Mar 10, 2026	1.06	1.14	1.06	1.06	1.06	13,900
Mar 9, 2026	1.10	1.10	1.04	1.04	1.04	7,685
Mar 6, 2026	1.07	1.08	1.02	1.08	1.08	71,041
Mar 5, 2026	1.04	1.10	1.01	1.01	1.01	4,706
Mar 4, 2026	1.02	1.02	0.9600	1.01	1.01	24,027
Mar 3, 2026	1.11	1.11	1.02	1.02	1.02	41,496
Mar 2, 2026	1.09	1.15	1.08	1.10	1.10	35,059
Feb 27, 2026	1.10	1.12	1.09	1.12	1.12	11,950
Feb 26, 2026	1.13	1.13	1.11	1.12	1.12	15,085
Feb 25, 2026	1.16	1.20	1.05	1.17	1.17	58,670
Feb 24, 2026	1.13	1.16	1.10	1.16	1.16	38,451
Feb 23, 2026	1.13	1.13	1.06	1.12	1.12	8,165
Feb 20, 2026	1.12	1.16	1.11	1.15	1.15	17,795
Feb 19, 2026	1.10	1.14	1.10	1.14	1.14	28,498
Feb 18, 2026	1.16	1.24	1.05	1.08	1.08	121,608
Feb 17, 2026	1.22	1.23	1.11	1.19	1.19	56,492
Feb 13, 2026	1.17	1.20	1.15	1.17	1.17	45,786
Feb 12, 2026	1.22	1.24	1.13	1.15	1.15	94,427
Feb 11, 2026	1.22	1.23	1.18	1.18	1.18	40,963
Feb 10, 2026	1.18	1.28	1.18	1.24	1.24	25,826
Feb 9, 2026	1.12	1.31	1.12	1.25	1.25	77,854
Feb 6, 2026	1.10	1.20	1.10	1.20	1.20	91,989
Feb 5, 2026	1.15	1.20	1.09	1.11	1.11	75,015
Feb 4, 2026	1.25	1.25	1.17	1.17	1.17	134,650
Feb 3, 2026	1.32	1.35	1.24	1.26	1.26	55,602
Feb 2, 2026	1.31	1.44	1.28	1.32	1.32	57,610
Jan 30, 2026	1.35	1.40	1.30	1.40	1.40	87,490
Jan 29, 2026	1.54	1.58	1.32	1.37	1.37	208,130
Jan 28, 2026	1.64	1.79	1.52	1.58	1.58	716,037
Jan 27, 2026	1.51	1.55	1.49	1.54	1.54	147,157
Jan 26, 2026	1.50	1.67	1.50	1.53	1.53	229,428
Jan 23, 2026	1.91	1.91	1.43	1.45	1.45	372,453
Jan 22, 2026	1.73	2.08	1.72	1.90	1.90	1,196,310
Jan 21, 2026	1.40	2.00	1.30	1.81	1.81	1,156,372
Jan 20, 2026	0.9400	1.90	0.9350	1.48	1.48	4,586,770
Jan 16, 2026	1.31	1.31	0.7821	0.9254	0.9254	776,080
Jan 15, 2026	1.24	1.40	1.22	1.26	1.26	142,382
Jan 14, 2026	1.40	1.40	1.11	1.13	1.13	264,922
Jan 13, 2026	1.37	1.45	1.37	1.42	1.42	94,617
Jan 12, 2026	1.41	1.46	1.41	1.42	1.42	26,818
Jan 9, 2026	1.40	1.47	1.38	1.43	1.43	26,854
Jan 8, 2026	1.43	1.50	1.36	1.40	1.40	115,280
Jan 7, 2026	1.42	1.45	1.37	1.45	1.45	97,403
Jan 6, 2026	1.43	1.45	1.38	1.42	1.42	25,170
Jan 5, 2026	1.43	1.45	1.39	1.42	1.42	26,094
Jan 2, 2026	1.50	1.50	1.36	1.42	1.42	51,370
Dec 31, 2025	1.41	1.49	1.41	1.43	1.43	90,216
Dec 30, 2025	1.48	1.50	1.40	1.41	1.41	105,271
Dec 29, 2025	1.55	1.63	1.42	1.51	1.51	234,442
Dec 26, 2025	1.50	1.64	1.45	1.60	1.60	162,281
Dec 24, 2025	1.41	1.64	1.39	1.62	1.62	182,027
Dec 23, 2025	1.48	1.51	1.30	1.42	1.42	219,446
Dec 22, 2025	1.56	1.66	1.40	1.49	1.49	478,196
Dec 19, 2025	1.58	1.58	1.44	1.56	1.56	237,410
Dec 18, 2025	1.61	1.63	1.56	1.56	1.56	53,758
Dec 17, 2025	1.66	1.69	1.59	1.59	1.59	52,984
Dec 16, 2025	1.59	1.65	1.59	1.64	1.64	54,923
Dec 15, 2025	1.85	1.85	1.60	1.62	1.62	120,594
Dec 12, 2025	2.09	2.09	1.82	1.85	1.85	117,424
Dec 11, 2025	1.91	2.13	1.91	2.11	2.11	386,820
Dec 10, 2025	1.89	2.05	1.89	1.99	1.99	114,910
Dec 9, 2025	1.87	1.95	1.87	1.92	1.92	30,915
Dec 8, 2025	1.85	1.91	1.85	1.87	1.87	98,115
Dec 5, 2025	1.88	1.88	1.83	1.88	1.88	47,311
Dec 4, 2025	1.95	1.95	1.85	1.88	1.88	99,574
Dec 3, 2025	1.76	1.93	1.76	1.90	1.90	199,583
Dec 2, 2025	1.60	1.78	1.60	1.76	1.76	148,001
Dec 1, 2025	1.60	1.63	1.56	1.62	1.62	96,419
Nov 28, 2025	1.56	1.65	1.56	1.61	1.61	70,004
Nov 26, 2025	1.53	1.60	1.53	1.59	1.59	30,262
Nov 25, 2025	1.62	1.62	1.58	1.58	1.58	17,571
Nov 24, 2025	1.52	1.66	1.52	1.56	1.56	19,956
Nov 21, 2025	1.60	1.67	1.53	1.53	1.53	140,906
Nov 20, 2025	1.67	1.73	1.60	1.66	1.66	38,327
Nov 19, 2025	1.70	1.74	1.51	1.72	1.72	360,439
Nov 18, 2025	1.80	1.80	1.70	1.70	1.70	114,753
Nov 17, 2025	1.88	1.90	1.81	1.81	1.81	172,568
Nov 14, 2025	1.88	1.90	1.86	1.90	1.90	60,880
Nov 13, 2025	1.95	1.95	1.87	1.90	1.90	129,727
Nov 12, 2025	1.95	1.98	1.93	1.95	1.95	119,375
Nov 11, 2025	1.93	1.98	1.93	1.93	1.93	99,625
Nov 10, 2025	1.90	2.00	1.89	1.96	1.96	66,964
Nov 7, 2025	1.92	1.92	1.86	1.90	1.90	24,430
Nov 6, 2025	1.91	2.06	1.88	1.92	1.92	131,403
Nov 5, 2025	1.85	1.91	1.85	1.89	1.89	53,279
Nov 4, 2025	1.82	1.90	1.82	1.88	1.88	47,666
Nov 3, 2025	1.85	1.91	1.85	1.88	1.88	64,489
Oct 31, 2025	1.86	1.94	1.78	1.92	1.92	111,881
Oct 30, 2025	1.89	1.93	1.88	1.90	1.90	151,388
Oct 29, 2025	1.87	1.96	1.87	1.89	1.89	160,026
Oct 28, 2025	1.87	1.96	1.87	1.95	1.95	370,962
Oct 27, 2025	1.72	1.89	1.72	1.87	1.87	167,807
Oct 24, 2025	1.73	1.78	1.73	1.76	1.76	43,337
Oct 23, 2025	1.75	1.79	1.73	1.78	1.78	15,706
Oct 22, 2025	1.76	1.80	1.73	1.75	1.75	64,079
Oct 21, 2025	1.77	1.80	1.76	1.76	1.76	23,872
Oct 20, 2025	1.77	1.81	1.77	1.80	1.80	71,327
Oct 17, 2025	1.74	1.81	1.74	1.77	1.77	40,199
Oct 16, 2025	1.80	1.81	1.70	1.73	1.73	197,906
Oct 15, 2025	1.84	1.90	1.78	1.79	1.79	94,448
Oct 14, 2025	1.86	1.88	1.83	1.84	1.84	54,894
Oct 13, 2025	1.80	1.92	1.74	1.83	1.83	349,215
Oct 10, 2025	1.69	1.89	1.69	1.78	1.78	367,627
Oct 9, 2025	1.72	1.72	1.65	1.65	1.65	177,877
Oct 8, 2025	1.73	1.73	1.70	1.70	1.70	59,889
Oct 7, 2025	1.78	1.78	1.74	1.74	1.74	104,424
Oct 6, 2025	1.82	1.85	1.74	1.78	1.78	50,927
Oct 3, 2025	1.78	1.84	1.77	1.82	1.82	85,269
Oct 2, 2025	1.78	1.84	1.78	1.78	1.78	89,368
Oct 1, 2025	1.69	1.79	1.69	1.76	1.76	180,520
Sep 30, 2025	1.67	1.74	1.67	1.69	1.69	260,346
Sep 29, 2025	1.66	1.71	1.66	1.68	1.68	103,588
Sep 26, 2025	1.62	1.68	1.60	1.66	1.66	131,179
Sep 25, 2025	1.61	1.67	1.58	1.61	1.61	140,813
Sep 24, 2025	1.62	1.66	1.60	1.63	1.63	120,823
Sep 23, 2025	1.65	1.70	1.62	1.62	1.62	229,321

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API

Youlife Group Inc. American Depositary Shares Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at YOUL, per a recent SEC DEF 14A filing.

Name	Role	Salary	Bonus	Stock/Option Awards	Total Compensation

Youlife Group Inc. American Depositary Shares

About

About

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Metrics Definitions

Alpha

Annual Standard Deviation

Annual Volatility

Average Win

Average Loss

Beta

CAGR

Information Ratio

Max Drawdown

Sharpe Ratio

Total Trades

Treynor Ratio

Win Rate

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