111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
7.52
-0.17 (-2.24%)
May 9, 2025, 1:28 PM - Market open
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.97 | 8.00 | 7.61 | 7.68 | - | -0.16% | 5,479 |
| May 8, 2025 | 7.69 | 7.84 | 7.49 | 7.69 | 7.69 | 2.83% | 22,781 |
| May 7, 2025 | 7.85 | 7.85 | 7.48 | 7.48 | 7.48 | -7.41% | 2,040 |
| May 6, 2025 | 8.14 | 8.17 | 7.99 | 8.08 | 8.08 | -1.83% | 5,930 |
| May 5, 2025 | 8.38 | 8.38 | 7.86 | 8.23 | 8.23 | -2.02% | 4,134 |
| May 2, 2025 | 8.23 | 8.40 | 7.80 | 8.40 | 8.40 | 1.82% | 7,515 |
| May 1, 2025 | 8.20 | 8.25 | 7.63 | 8.25 | 8.25 | -0.24% | 4,129 |
| Apr 30, 2025 | 8.40 | 8.48 | 8.21 | 8.27 | 8.27 | -1.55% | 5,162 |
| Apr 29, 2025 | 8.21 | 8.40 | 8.21 | 8.40 | 8.40 | 0.12% | 745 |
| Apr 28, 2025 | 8.31 | 8.39 | 8.17 | 8.39 | 8.39 | 1.57% | 2,422 |
| Apr 25, 2025 | 8.44 | 8.44 | 8.20 | 8.26 | 8.26 | -3.17% | 8,501 |
| Apr 24, 2025 | 8.30 | 8.62 | 8.30 | 8.53 | 8.53 | 1.31% | 10,484 |
| Apr 23, 2025 | 8.70 | 8.70 | 8.31 | 8.42 | 8.42 | 0.48% | 12,092 |
| Apr 22, 2025 | 7.55 | 8.38 | 7.55 | 8.38 | 8.38 | 9.40% | 17,922 |
| Apr 21, 2025 | 7.49 | 7.66 | 7.30 | 7.66 | 7.66 | 2.13% | 7,305 |
| Apr 17, 2025 | 7.39 | 7.76 | 7.39 | 7.50 | 7.50 | 2.60% | 1,855 |
| Apr 16, 2025 | 7.17 | 7.50 | 7.17 | 7.31 | 7.31 | -3.82% | 10,502 |
| Apr 15, 2025 | 7.10 | 7.74 | 6.89 | 7.60 | 7.60 | 4.04% | 21,376 |
| Apr 14, 2025 | 6.86 | 7.45 | 6.86 | 7.31 | 7.31 | 6.64% | 5,860 |
| Apr 11, 2025 | 6.35 | 6.86 | 6.25 | 6.85 | 6.85 | 11.38% | 39,135 |
| Apr 10, 2025 | 6.81 | 6.83 | 6.07 | 6.15 | 6.15 | -8.75% | 26,432 |
| Apr 9, 2025 | 6.59 | 7.12 | 6.20 | 6.74 | 6.74 | 0.75% | 76,921 |
| Apr 8, 2025 | 7.06 | 7.12 | 6.53 | 6.69 | 6.69 | -1.62% | 33,562 |
| Apr 7, 2025 | 7.23 | 7.23 | 6.33 | 6.80 | 6.80 | -7.23% | 38,584 |
| Apr 4, 2025 | 8.01 | 8.01 | 7.32 | 7.33 | 7.33 | -8.72% | 16,289 |
| Apr 3, 2025 | 8.01 | 8.46 | 8.01 | 8.03 | 8.03 | -5.19% | 22,332 |
| Apr 2, 2025 | 8.28 | 8.79 | 8.28 | 8.47 | 8.47 | -1.28% | 7,517 |
| Apr 1, 2025 | 8.01 | 8.79 | 8.01 | 8.58 | 8.58 | 5.80% | 13,853 |
| Mar 31, 2025 | 8.61 | 8.90 | 8.11 | 8.11 | 8.11 | -10.38% | 21,899 |
| Mar 28, 2025 | 9.65 | 9.70 | 8.79 | 9.05 | 9.05 | -7.66% | 36,205 |
| Mar 27, 2025 | 9.94 | 10.06 | 9.80 | 9.80 | 9.80 | -0.61% | 21,129 |
| Mar 26, 2025 | 9.90 | 10.10 | 9.65 | 9.86 | 9.86 | -2.18% | 4,387 |
| Mar 25, 2025 | 10.00 | 10.21 | 9.65 | 10.08 | 10.08 | -1.27% | 16,372 |
| Mar 24, 2025 | 10.20 | 10.52 | 9.78 | 10.21 | 10.21 | -2.67% | 32,401 |
| Mar 21, 2025 | 10.00 | 10.49 | 9.13 | 10.49 | 10.49 | 3.45% | 33,988 |
| Mar 20, 2025 | 11.20 | 11.35 | 9.19 | 10.14 | 10.14 | -7.82% | 101,830 |
| Mar 19, 2025 | 9.71 | 11.00 | 9.50 | 11.00 | 11.00 | 12.02% | 49,318 |
| Mar 18, 2025 | 9.71 | 9.85 | 9.20 | 9.82 | 9.82 | 4.25% | 46,530 |
| Mar 17, 2025 | 8.90 | 9.50 | 8.74 | 9.42 | 9.42 | 8.28% | 73,187 |
| Mar 14, 2025 | 8.10 | 8.70 | 8.00 | 8.70 | 8.70 | 7.54% | 13,949 |
| Mar 13, 2025 | 8.00 | 8.23 | 7.28 | 8.09 | 8.09 | 3.45% | 30,090 |
| Mar 12, 2025 | 8.02 | 8.42 | 7.82 | 7.82 | 7.82 | -3.46% | 21,512 |
| Mar 11, 2025 | 8.20 | 8.30 | 7.76 | 8.10 | 8.10 | -0.25% | 28,868 |
| Mar 10, 2025 | 8.41 | 8.60 | 7.00 | 8.12 | 8.12 | -6.24% | 55,569 |
| Mar 7, 2025 | 8.71 | 8.75 | 8.37 | 8.66 | 8.66 | -0.57% | 19,017 |
| Mar 6, 2025 | 9.01 | 9.01 | 8.48 | 8.71 | 8.71 | -3.33% | 17,631 |
| Mar 5, 2025 | 8.54 | 9.16 | 8.54 | 9.01 | 9.01 | 4.28% | 32,706 |
| Mar 4, 2025 | 8.36 | 8.75 | 8.13 | 8.64 | 8.64 | 0.70% | 39,411 |
| Mar 3, 2025 | 8.80 | 8.97 | 8.40 | 8.58 | 8.58 | -3.27% | 22,467 |
| Feb 28, 2025 | 8.54 | 8.88 | 8.54 | 8.87 | 8.87 | 0.23% | 33,863 |