111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
8.11
-0.94 (-10.39%)
At close: Mar 31, 2025, 4:00 PM
9.11
+1.00 (12.39%)
After-hours: Mar 31, 2025, 7:55 PM EDT
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.61 | 8.90 | 8.11 | 8.11 | 8.11 | -10.38% | 20,849 |
| 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 |
| Feb 27, 2025 | 8.60 | 9.10 | 8.51 | 8.85 | 8.85 | 3.76% | 61,072 |
| Feb 26, 2025 | 8.50 | 8.56 | 8.35 | 8.53 | 8.53 | 1.54% | 17,807 |
| Feb 25, 2025 | 8.06 | 8.50 | 8.01 | 8.40 | 8.40 | 0.12% | 14,181 |
| Feb 24, 2025 | 8.43 | 8.50 | 8.00 | 8.39 | 8.39 | 0.36% | 42,386 |
| Feb 21, 2025 | 8.12 | 8.40 | 8.10 | 8.36 | 8.36 | 1.95% | 50,694 |
| Feb 20, 2025 | 8.00 | 8.44 | 8.00 | 8.20 | 8.20 | 2.24% | 18,772 |
| Feb 19, 2025 | 8.06 | 8.39 | 7.97 | 8.02 | 8.02 | 0.31% | 27,433 |
| Feb 18, 2025 | 7.70 | 8.81 | 7.70 | 8.00 | 8.00 | 4.51% | 63,593 |
| Feb 14, 2025 | 7.45 | 7.73 | 7.40 | 7.65 | 7.65 | 4.08% | 31,058 |
| Feb 13, 2025 | 7.04 | 7.48 | 7.04 | 7.35 | 7.35 | -0.11% | 26,262 |
| Feb 12, 2025 | 6.90 | 7.53 | 6.90 | 7.36 | 7.36 | 5.42% | 30,542 |
| Feb 11, 2025 | 7.16 | 7.16 | 6.88 | 6.98 | 6.98 | -2.79% | 16,313 |
| Feb 10, 2025 | 7.20 | 7.24 | 6.96 | 7.18 | 7.18 | 2.87% | 34,330 |
| Feb 7, 2025 | 6.95 | 7.09 | 6.75 | 6.98 | 6.98 | 4.93% | 41,319 |
| Feb 6, 2025 | 6.30 | 6.95 | 6.30 | 6.65 | 6.65 | 6.95% | 50,765 |
| Feb 5, 2025 | 6.43 | 6.48 | 6.21 | 6.22 | 6.22 | -4.01% | 22,428 |
| Feb 4, 2025 | 6.60 | 6.75 | 6.40 | 6.48 | 6.48 | -1.67% | 20,013 |
| Feb 3, 2025 | 5.68 | 6.95 | 5.55 | 6.59 | 6.59 | 13.23% | 48,942 |
| Jan 31, 2025 | 5.58 | 5.86 | 5.57 | 5.82 | 5.82 | 1.39% | 31,874 |
| Jan 30, 2025 | 5.47 | 5.74 | 5.41 | 5.74 | 5.74 | 3.42% | 43,531 |
| Jan 29, 2025 | 5.63 | 5.63 | 5.37 | 5.55 | 5.55 | 0.36% | 20,754 |
| Jan 28, 2025 | 5.25 | 5.60 | 5.00 | 5.53 | 5.53 | 3.75% | 79,542 |
| Jan 27, 2025 | 5.37 | 5.76 | 5.20 | 5.33 | 5.33 | 0.95% | 85,815 |
| Jan 24, 2025 | 4.73 | 5.66 | 4.55 | 5.28 | 5.28 | 12.94% | 175,999 |
| Jan 23, 2025 | 4.31 | 5.00 | 4.18 | 4.68 | 4.68 | 5.77% | 55,542 |
| Jan 22, 2025 | 4.40 | 4.60 | 4.30 | 4.42 | 4.42 | 2.53% | 35,236 |
| Jan 21, 2025 | 4.50 | 4.59 | 4.20 | 4.31 | 4.31 | 1.32% | 40,894 |
| Jan 17, 2025 | 4.30 | 4.47 | 4.16 | 4.26 | 4.26 | -0.70% | 43,699 |