111 Inc. (YI)
9.04
-0.76 (-7.76%)
At close: Mar 28, 2025, 3:59 PM
9.36
3.58%
After-hours: Mar 28, 2025, 04:07 PM EDT
YI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 9.94 | 10.06 | 9.80 | 9.80 | -0.06 | -0.61% | 21,129 |
| Mar 26, 2025 | 9.90 | 10.10 | 9.65 | 9.86 | -0.22 | -2.18% | 4,400 |
| Mar 25, 2025 | 10.00 | 10.21 | 9.65 | 10.08 | -0.13 | -1.27% | 16,400 |
| Mar 24, 2025 | 10.20 | 10.52 | 9.78 | 10.21 | -0.28 | -2.67% | 32,401 |
| Mar 21, 2025 | 10.00 | 10.49 | 9.13 | 10.49 | 0.35 | 3.45% | 34,000 |
| Mar 20, 2025 | 11.20 | 11.35 | 9.19 | 10.14 | -0.86 | -7.82% | 101,830 |
| Mar 19, 2025 | 9.71 | 11.00 | 9.50 | 11.00 | 1.18 | 12.02% | 50,269 |
| Mar 18, 2025 | 9.71 | 9.85 | 9.20 | 9.82 | 0.40 | 4.25% | 46,530 |
| Mar 17, 2025 | 8.90 | 9.50 | 8.74 | 9.42 | 0.72 | 8.28% | 73,361 |
| Mar 14, 2025 | 8.10 | 8.70 | 8.00 | 8.70 | 0.61 | 7.54% | 14,365 |
| Mar 13, 2025 | 8.00 | 8.23 | 7.28 | 8.09 | 0.27 | 3.45% | 30,100 |
| Mar 12, 2025 | 8.02 | 8.42 | 7.82 | 7.82 | -0.28 | -3.46% | 21,512 |
| Mar 11, 2025 | 8.20 | 8.30 | 7.76 | 8.10 | -0.02 | -0.25% | 28,900 |
| Mar 10, 2025 | 8.41 | 8.60 | 7.00 | 8.12 | -0.54 | -6.24% | 55,600 |
| Mar 7, 2025 | 8.71 | 8.75 | 8.37 | 8.66 | -0.05 | -0.57% | 19,017 |
| Mar 6, 2025 | 9.01 | 9.01 | 8.48 | 8.71 | -0.30 | -3.33% | 17,631 |
| Mar 5, 2025 | 8.54 | 9.16 | 8.54 | 9.01 | 0.37 | 4.28% | 32,706 |
| Mar 4, 2025 | 8.36 | 8.75 | 8.13 | 8.64 | 0.06 | 0.70% | 39,411 |
| Mar 3, 2025 | 8.80 | 8.97 | 8.40 | 8.58 | -0.29 | -3.27% | 22,563 |
| Feb 28, 2025 | 8.54 | 8.88 | 8.54 | 8.87 | 0.02 | 0.23% | 33,900 |
| Feb 27, 2025 | 8.60 | 9.10 | 8.51 | 8.85 | 0.32 | 3.75% | 61,072 |
| Feb 26, 2025 | 8.50 | 8.56 | 8.35 | 8.53 | 0.13 | 1.55% | 17,807 |
| Feb 25, 2025 | 8.06 | 8.50 | 8.01 | 8.40 | 0.01 | 0.12% | 14,200 |
| Feb 24, 2025 | 8.43 | 8.50 | 8.00 | 8.39 | 0.03 | 0.36% | 42,400 |
| Feb 21, 2025 | 8.12 | 8.40 | 8.10 | 8.36 | 0.16 | 1.95% | 50,700 |
| Feb 20, 2025 | 8.00 | 8.44 | 8.00 | 8.20 | 0.18 | 2.24% | 18,800 |
| Feb 19, 2025 | 8.06 | 8.39 | 7.97 | 8.02 | 0.02 | 0.25% | 27,433 |
| Feb 18, 2025 | 7.70 | 8.81 | 7.70 | 8.00 | 0.35 | 4.58% | 63,600 |
| Feb 14, 2025 | 7.45 | 7.73 | 7.39 | 7.65 | 0.30 | 4.08% | 31,100 |
| Feb 13, 2025 | 7.04 | 7.48 | 7.04 | 7.35 | -0.01 | -0.14% | 26,300 |
| Feb 12, 2025 | 6.90 | 7.53 | 6.90 | 7.36 | 0.38 | 5.44% | 30,542 |
| Feb 11, 2025 | 7.16 | 7.16 | 6.88 | 6.98 | -0.20 | -2.79% | 16,313 |
| Feb 10, 2025 | 7.20 | 7.24 | 6.96 | 7.18 | 0.20 | 2.87% | 34,330 |
| Feb 7, 2025 | 6.95 | 7.09 | 6.75 | 6.98 | 0.33 | 4.96% | 41,319 |
| Feb 6, 2025 | 6.30 | 6.95 | 6.30 | 6.65 | 0.43 | 6.91% | 50,765 |
| Feb 5, 2025 | 6.43 | 6.48 | 6.21 | 6.22 | -0.26 | -4.01% | 22,428 |
| Feb 4, 2025 | 6.60 | 6.75 | 6.40 | 6.48 | -0.11 | -1.67% | 20,013 |
| Feb 3, 2025 | 5.68 | 6.95 | 5.55 | 6.59 | 0.77 | 13.23% | 48,942 |
| Jan 31, 2025 | 5.58 | 5.86 | 5.57 | 5.82 | 0.08 | 1.39% | 31,900 |
| Jan 30, 2025 | 5.47 | 5.74 | 5.41 | 5.74 | 0.19 | 3.42% | 43,531 |
| Jan 29, 2025 | 5.63 | 5.63 | 5.37 | 5.55 | 0.02 | 0.36% | 20,754 |
| Jan 28, 2025 | 5.25 | 5.60 | 5.00 | 5.53 | 0.20 | 3.75% | 79,542 |
| Jan 27, 2025 | 5.37 | 5.76 | 5.20 | 5.33 | 0.05 | 0.95% | 85,815 |
| Jan 24, 2025 | 4.73 | 5.66 | 4.55 | 5.28 | 0.60 | 12.82% | 176,019 |
| Jan 23, 2025 | 4.31 | 5.00 | 4.18 | 4.68 | 0.26 | 5.88% | 555,400 |
| Jan 22, 2025 | 4.40 | 4.60 | 4.30 | 4.42 | 0.11 | 2.55% | 352,400 |
| Jan 21, 2025 | 4.50 | 4.59 | 4.20 | 4.31 | 0.05 | 1.17% | 408,900 |
| Jan 17, 2025 | 4.30 | 4.47 | 4.16 | 4.26 | -0.03 | -0.70% | 437,000 |
| Jan 16, 2025 | 4.31 | 4.64 | 4.20 | 4.29 | -0.21 | -4.67% | 290,300 |
| Jan 15, 2025 | 4.66 | 4.70 | 4.40 | 4.50 | -0.16 | -3.43% | 190,200 |