111 Inc. (YI)
NASDAQ: YI
· Real-Time Price · USD
5.95
0.19 (3.30%)
At close: Sep 09, 2025, 3:57 PM
5.89
-1.01%
After-hours: Sep 09, 2025, 04:10 PM EDT
YI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.65 | 5.82 | 5.55 | 5.76 | 5.76 | 0.88% | 4,773 |
| Sep 5, 2025 | 5.51 | 5.84 | 5.51 | 5.71 | 5.71 | 3.63% | 26,000 |
| Sep 4, 2025 | 6.00 | 6.05 | 5.35 | 5.51 | 5.51 | -8.17% | 35,845 |
| Sep 3, 2025 | 6.35 | 6.60 | 5.91 | 6.00 | 6.00 | -2.44% | 18,700 |
| Sep 2, 2025 | 6.20 | 6.88 | 6.15 | 6.15 | 6.15 | -4.35% | 42,600 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.10 | 6.43 | 6.43 | -9.05% | 53,900 |
| Aug 28, 2025 | 6.76 | 7.07 | 6.76 | 7.07 | 7.07 | 1.00% | 655 |
| Aug 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 6,087 |
| Aug 26, 2025 | 6.90 | 7.00 | 6.70 | 7.00 | 7.00 | -1.13% | 6,100 |
| Aug 25, 2025 | 6.80 | 7.08 | 6.80 | 7.08 | 7.08 | 1.43% | 11,300 |
| Aug 22, 2025 | 7.12 | 7.12 | 6.60 | 6.98 | 6.98 | -2.10% | 8,729 |
| Aug 21, 2025 | 7.13 | 7.44 | 7.00 | 7.13 | 7.13 | -2.86% | 17,600 |
| Aug 20, 2025 | 6.93 | 7.47 | 6.90 | 7.34 | 7.34 | 4.86% | 21,000 |
| Aug 19, 2025 | 6.96 | 7.17 | 6.90 | 7.00 | 7.00 | -2.10% | 10,910 |
| Aug 18, 2025 | 6.75 | 7.15 | 6.44 | 7.15 | 7.15 | 5.93% | 7,336 |
| Aug 15, 2025 | 6.53 | 6.76 | 6.47 | 6.75 | 6.75 | 2.74% | 32,040 |
| Aug 14, 2025 | 6.34 | 6.65 | 6.23 | 6.57 | 6.57 | 4.29% | 22,900 |
| Aug 13, 2025 | 6.63 | 6.66 | 6.23 | 6.30 | 6.30 | -5.55% | 24,500 |
| Aug 12, 2025 | 6.75 | 6.80 | 6.66 | 6.67 | 6.67 | -2.77% | 5,800 |
| Aug 11, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.00% | 211 |