ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Youlife Group Inc. - American Depositary Shares (NQ:YOUL)

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 1.130 1.160 1.100 1.160 38,451 +0.04(+3.57%)
Feb 23, 2026 1.130 1.130 1.060 1.120 8,167 -0.03(-2.61%)
Feb 20, 2026 1.120 1.160 1.110 1.150 17,795 +0.01(+0.88%)
Feb 19, 2026 1.100 1.140 1.100 1.140 28,498 +0.06(+5.56%)
Feb 18, 2026 1.160 1.235 1.050 1.080 121,573 -0.11(-9.24%)
Feb 17, 2026 1.220 1.230 1.110 1.190 56,492 +0.02(+1.71%)
Feb 13, 2026 1.170 1.200 1.150 1.170 45,786 +0.02(+1.74%)
Feb 12, 2026 1.220 1.240 1.130 1.150 94,427 -0.03(-2.54%)
Feb 11, 2026 1.220 1.229 1.180 1.180 40,963 -0.06(-4.84%)
Feb 10, 2026 1.180 1.285 1.180 1.240 25,826 -0.01(-0.80%)
Feb 09, 2026 1.120 1.310 1.120 1.250 77,854 +0.05(+4.17%)
Feb 06, 2026 1.100 1.200 1.100 1.200 91,989 +0.09(+8.11%)
Feb 05, 2026 1.150 1.200 1.090 1.110 74,624 -0.06(-5.13%)
Feb 04, 2026 1.250 1.250 1.170 1.170 134,650 -0.09(-7.14%)
Feb 03, 2026 1.320 1.347 1.240 1.260 55,602 -0.06(-4.55%)
Feb 02, 2026 1.310 1.437 1.277 1.320 57,609 -0.08(-5.71%)
Jan 30, 2026 1.350 1.400 1.300 1.400 87,490 +0.03(+2.19%)
Jan 29, 2026 1.540 1.580 1.321 1.370 208,070 -0.21(-13.29%)
Jan 28, 2026 1.630 1.790 1.520 1.580 716,031 +0.04(+2.60%)
Jan 27, 2026 1.510 1.550 1.485 1.540 146,897 +0.01(+0.65%)
Jan 26, 2026 1.500 1.670 1.500 1.530 228,868 +0.08(+5.52%)
Jan 23, 2026 1.910 1.910 1.430 1.450 372,453 -0.45(-23.68%)
Jan 22, 2026 1.730 2.080 1.720 1.900 1,196,308 +0.09(+4.97%)
Jan 21, 2026 1.400 2.000 1.300 1.810 1,152,721 +0.33(+22.30%)
Jan 20, 2026 0.9400 1.900 0.9350 1.480 4,565,607 +0.55(+59.93%)
Jan 16, 2026 1.310 1.310 0.7821 0.9254 776,080 -0.33(-26.56%)
Jan 15, 2026 1.240 1.400 1.220 1.260 142,357 +0.13(+11.51%)
Jan 14, 2026 1.390 1.395 1.110 1.130 262,844 -0.29(-20.42%)
Jan 13, 2026 1.370 1.450 1.370 1.420 94,617 +0.00(+0.00%)
Jan 12, 2026 1.411 1.459 1.411 1.420 26,006 -0.01(-0.70%)
Jan 09, 2026 1.400 1.470 1.380 1.430 26,854 +0.03(+2.14%)
Jan 08, 2026 1.430 1.498 1.360 1.400 115,280 -0.05(-3.45%)
Jan 07, 2026 1.420 1.450 1.372 1.450 97,403 +0.03(+2.11%)
Jan 06, 2026 1.430 1.450 1.380 1.420 25,170 -0.00(-0.01%)
Jan 05, 2026 1.430 1.450 1.390 1.420 26,092 +0.00(+0.01%)
Jan 02, 2026 1.500 1.500 1.360 1.420 51,370 -0.01(-0.77%)
Dec 31, 2025 1.410 1.490 1.410 1.431 90,216 +0.02(+1.49%)
Dec 30, 2025 1.480 1.500 1.400 1.410 105,271 -0.10(-6.62%)
Dec 29, 2025 1.550 1.630 1.415 1.510 226,151 -0.09(-5.63%)
Dec 26, 2025 1.500 1.640 1.450 1.600 162,281 -0.02(-1.23%)
Dec 24, 2025 1.410 1.640 1.390 1.620 182,027 +0.20(+14.08%)
Dec 23, 2025 1.480 1.510 1.300 1.420 219,296 -0.07(-4.70%)
Dec 22, 2025 1.560 1.660 1.400 1.490 478,196 -0.07(-4.49%)
Dec 19, 2025 1.580 1.580 1.440 1.560 237,410 +0.00(+0.00%)
Dec 18, 2025 1.610 1.630 1.560 1.560 53,657 -0.03(-1.89%)
Dec 17, 2025 1.660 1.690 1.590 1.590 51,745 -0.05(-2.76%)
Dec 16, 2025 1.590 1.650 1.590 1.635 54,662 +0.02(+0.94%)
Dec 15, 2025 1.850 1.850 1.600 1.620 120,384 -0.23(-12.43%)
Dec 12, 2025 2.090 2.090 1.820 1.850 117,424 -0.26(-12.32%)
Dec 11, 2025 1.910 2.130 1.910 2.110 386,744 +0.12(+6.03%)
Dec 10, 2025 1.890 2.050 1.890 1.990 114,909 +0.07(+3.65%)
Dec 09, 2025 1.870 1.950 1.870 1.920 30,877 +0.05(+2.67%)
Dec 08, 2025 1.850 1.910 1.850 1.870 97,865 -0.01(-0.53%)
Dec 05, 2025 1.880 1.880 1.825 1.880 47,311 +0.00(+0.00%)
Dec 04, 2025 1.945 1.945 1.850 1.880 99,554 -0.02(-1.05%)
Dec 03, 2025 1.760 1.930 1.760 1.900 198,547 +0.14(+7.95%)
Dec 02, 2025 1.600 1.780 1.600 1.760 148,001 +0.14(+8.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.