111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
8.42
+0.06 (0.72%)
At close: Jun 6, 2025, 4:00 PM
8.36
-0.06 (-0.71%)
After-hours: Jun 6, 2025, 4:30 PM EDT
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.31 | 8.42 | 8.07 | 8.42 | 8.42 | 0.74% | 5,187 |
| Jun 5, 2025 | 8.00 | 8.36 | 7.80 | 8.36 | 8.36 | 1.93% | 33,112 |
| Jun 4, 2025 | 8.26 | 8.44 | 8.20 | 8.20 | 8.20 | 1.49% | 4,724 |
| Jun 3, 2025 | 8.16 | 8.46 | 8.08 | 8.08 | 8.08 | -0.74% | 3,826 |
| Jun 2, 2025 | 7.87 | 8.14 | 7.82 | 8.14 | 8.14 | -0.37% | 7,094 |
| May 30, 2025 | 8.24 | 8.25 | 6.91 | 8.17 | 8.17 | -0.97% | 16,124 |
| May 29, 2025 | 8.00 | 8.25 | 7.90 | 8.25 | 8.25 | 4.43% | 50,925 |
| May 28, 2025 | 8.03 | 8.15 | 7.90 | 7.90 | 7.90 | -1.56% | 4,303 |
| May 27, 2025 | 7.81 | 8.03 | 7.81 | 8.03 | 8.03 | 1.20% | 4,642 |
| May 23, 2025 | 7.78 | 7.93 | 7.54 | 7.93 | 7.93 | 1.80% | 11,620 |
| May 22, 2025 | 7.80 | 7.80 | 7.60 | 7.79 | 7.79 | -0.13% | 10,931 |
| May 21, 2025 | 7.65 | 8.10 | 7.65 | 7.80 | 7.80 | -2.26% | 9,679 |
| May 20, 2025 | 7.79 | 8.16 | 7.77 | 7.98 | 7.98 | 1.66% | 7,590 |
| May 19, 2025 | 7.67 | 8.00 | 7.67 | 7.85 | 7.85 | 0.13% | 7,711 |
| May 16, 2025 | 7.66 | 7.90 | 7.66 | 7.84 | 7.84 | -0.63% | 23,264 |
| May 15, 2025 | 7.72 | 7.90 | 7.70 | 7.89 | 7.89 | 3.68% | 9,473 |
| May 14, 2025 | 7.80 | 7.99 | 7.61 | 7.61 | 7.61 | -3.67% | 11,341 |
| May 13, 2025 | 7.90 | 7.93 | 7.70 | 7.90 | 7.90 | -1.00% | 12,773 |
| May 12, 2025 | 8.50 | 8.50 | 7.65 | 7.98 | 7.98 | -0.13% | 5,535 |
| May 9, 2025 | 7.97 | 8.00 | 7.20 | 7.99 | 7.99 | 3.87% | 29,655 |
| 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 |