111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
6.77
+0.19 (2.89%)
At close: Mar 16, 2026, 4:00 PM EDT
6.69
-0.08 (-1.18%)
Pre-market: Mar 17, 2026, 8:58 AM EDT
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.67 | 6.79 | 6.50 | 6.77 | 6.77 | 2.89% | 10,345 |
| Mar 13, 2026 | 6.37 | 6.60 | 6.37 | 6.58 | 6.58 | 1.54% | 4,427 |
| Mar 12, 2026 | 6.15 | 6.69 | 6.02 | 6.48 | 6.48 | 4.68% | 42,758 |
| Mar 11, 2026 | 6.84 | 7.21 | 6.05 | 6.19 | 6.19 | -9.50% | 56,024 |
| Mar 10, 2026 | 6.86 | 7.10 | 6.84 | 6.84 | 6.84 | -1.46% | 10,659 |
| Mar 9, 2026 | 6.81 | 7.21 | 6.81 | 6.94 | 6.94 | -0.27% | 9,528 |
| Mar 6, 2026 | 7.20 | 7.20 | 6.95 | 6.96 | 6.96 | -3.87% | 7,072 |
| Mar 5, 2026 | 7.55 | 7.61 | 7.24 | 7.24 | 7.24 | -5.36% | 13,942 |
| Mar 4, 2026 | 7.64 | 7.68 | 7.63 | 7.65 | 7.65 | -0.39% | 5,256 |
| Mar 3, 2026 | 7.66 | 7.77 | 7.62 | 7.68 | 7.68 | -2.78% | 4,551 |
| Mar 2, 2026 | 7.74 | 8.00 | 7.70 | 7.90 | 7.90 | -0.13% | 9,314 |
| Feb 27, 2026 | 8.10 | 8.10 | 7.85 | 7.91 | 7.91 | -2.10% | 20,905 |
| Feb 26, 2026 | 8.20 | 8.23 | 8.00 | 8.08 | 8.08 | -2.53% | 17,475 |
| Feb 25, 2026 | 8.20 | 8.29 | 8.15 | 8.29 | 8.29 | -0.12% | 11,382 |
| Feb 24, 2026 | 8.26 | 8.30 | 8.16 | 8.30 | 8.30 | -0.95% | 22,928 |
| Feb 23, 2026 | 8.18 | 8.41 | 8.18 | 8.38 | 8.38 | 2.44% | 12,303 |
| Feb 20, 2026 | 8.29 | 8.29 | 8.18 | 8.18 | 8.18 | -1.09% | 19,232 |
| Feb 19, 2026 | 8.14 | 8.32 | 8.10 | 8.27 | 8.27 | 0.36% | 29,673 |
| Feb 18, 2026 | 8.10 | 8.53 | 8.10 | 8.24 | 8.24 | 1.98% | 40,372 |
| Feb 17, 2026 | 8.11 | 8.20 | 7.51 | 8.08 | 8.08 | -0.25% | 16,055 |
| Feb 13, 2026 | 7.74 | 8.19 | 7.74 | 8.10 | 8.10 | 3.25% | 126,866 |
| Feb 12, 2026 | 7.78 | 7.93 | 7.50 | 7.85 | 7.85 | -0.19% | 108,962 |
| Feb 11, 2026 | 7.91 | 7.91 | 7.43 | 7.86 | 7.86 | -1.63% | 10,266 |
| Feb 10, 2026 | 7.25 | 8.06 | 7.01 | 7.99 | 7.99 | 10.97% | 42,393 |
| Feb 9, 2026 | 7.36 | 7.52 | 7.09 | 7.20 | 7.20 | -2.64% | 29,817 |
| Feb 6, 2026 | 7.43 | 7.53 | 7.11 | 7.40 | 7.40 | -0.74% | 15,362 |
| Feb 5, 2026 | 7.73 | 7.95 | 7.45 | 7.45 | 7.45 | -2.36% | 33,459 |
| Feb 4, 2026 | 7.32 | 7.87 | 7.15 | 7.63 | 7.63 | 8.38% | 36,834 |
| Feb 3, 2026 | 7.33 | 8.53 | 6.88 | 7.04 | 7.04 | -4.86% | 103,996 |
| Feb 2, 2026 | 6.33 | 8.12 | 6.18 | 7.40 | 7.40 | 1.37% | 104,502 |
| Jan 30, 2026 | 5.28 | 11.17 | 5.28 | 7.30 | 7.30 | 41.20% | 355,379 |
| Jan 29, 2026 | 5.30 | 5.38 | 5.11 | 5.17 | 5.17 | -2.82% | 17,930 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.32 | 5.32 | 5.32 | 1.33% | 21,233 |
| Jan 27, 2026 | 5.17 | 5.57 | 5.11 | 5.25 | 5.25 | 4.79% | 15,319 |
| Jan 26, 2026 | 5.12 | 5.44 | 5.01 | 5.01 | 5.01 | -2.34% | 8,819 |
| Jan 23, 2026 | 5.38 | 5.56 | 4.83 | 5.13 | 5.13 | -3.75% | 36,006 |
| Jan 22, 2026 | 5.31 | 5.83 | 5.31 | 5.33 | 5.33 | - | 14,448 |
| Jan 21, 2026 | 5.12 | 5.60 | 5.12 | 5.33 | 5.33 | 4.92% | 18,173 |
| Jan 20, 2026 | 5.49 | 5.49 | 4.79 | 5.08 | 5.08 | -10.09% | 57,859 |
| Jan 16, 2026 | 5.64 | 6.00 | 5.59 | 5.65 | 5.65 | -1.22% | 34,234 |
| Jan 15, 2026 | 5.71 | 6.25 | 5.28 | 5.72 | 5.72 | -0.69% | 81,038 |
| Jan 14, 2026 | 5.12 | 6.86 | 5.03 | 5.76 | 5.76 | 15.20% | 266,813 |
| Jan 13, 2026 | 3.75 | 5.35 | 3.63 | 5.00 | 5.00 | 36.99% | 543,079 |
| Jan 12, 2026 | 3.18 | 3.79 | 3.18 | 3.65 | 3.65 | 18.51% | 26,450 |
| Jan 9, 2026 | 2.71 | 3.20 | 2.69 | 3.08 | 3.08 | 8.07% | 53,798 |
| Jan 8, 2026 | 2.92 | 2.95 | 2.65 | 2.85 | 2.85 | -1.72% | 22,048 |
| Jan 7, 2026 | 2.89 | 2.91 | 2.67 | 2.90 | 2.90 | 1.40% | 41,641 |
| Jan 6, 2026 | 2.82 | 3.00 | 2.60 | 2.86 | 2.86 | 3.81% | 75,958 |
| Jan 5, 2026 | 2.73 | 2.85 | 2.61 | 2.76 | 2.76 | -0.18% | 11,545 |
| Jan 2, 2026 | 2.50 | 2.85 | 2.48 | 2.76 | 2.76 | 7.81% | 17,016 |