111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
5.92
+0.13 (2.25%)
At close: Sep 12, 2025, 4:00 PM EDT
5.74
-0.18 (-3.04%)
After-hours: Sep 12, 2025, 4:10 PM EDT
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.67 | 6.08 | 5.67 | 5.92 | 5.92 | 2.25% | 24,177 |
| Sep 11, 2025 | 5.88 | 6.63 | 5.51 | 5.79 | 5.79 | -4.08% | 16,781 |
| Sep 10, 2025 | 6.14 | 6.14 | 5.88 | 6.04 | 6.04 | 1.96% | 11,569 |
| Sep 9, 2025 | 5.60 | 5.92 | 5.60 | 5.92 | 5.92 | 2.78% | 3,125 |
| Sep 8, 2025 | 5.65 | 5.82 | 5.55 | 5.76 | 5.76 | 0.96% | 4,773 |
| Sep 5, 2025 | 5.51 | 5.84 | 5.51 | 5.71 | 5.71 | 3.54% | 25,958 |
| Sep 4, 2025 | 6.00 | 6.05 | 5.35 | 5.51 | 5.51 | -8.17% | 35,845 |
| Sep 3, 2025 | 6.35 | 6.60 | 5.91 | 6.00 | 6.00 | -2.44% | 18,686 |
| Sep 2, 2025 | 6.20 | 6.88 | 6.15 | 6.15 | 6.15 | -4.35% | 42,554 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.10 | 6.43 | 6.43 | -9.05% | 53,865 |
| Aug 28, 2025 | 6.76 | 7.07 | 6.76 | 7.07 | 7.07 | 1.00% | 537 |
| Aug 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 251 |
| Aug 26, 2025 | 6.90 | 7.00 | 6.70 | 7.00 | 7.00 | -1.13% | 6,067 |
| Aug 25, 2025 | 6.80 | 7.08 | 6.80 | 7.08 | 7.08 | 1.51% | 11,294 |
| Aug 22, 2025 | 7.12 | 7.12 | 6.60 | 6.98 | 6.98 | -2.11% | 8,729 |
| Aug 21, 2025 | 7.13 | 7.44 | 7.00 | 7.13 | 7.13 | -2.93% | 17,584 |
| Aug 20, 2025 | 6.93 | 7.47 | 6.90 | 7.34 | 7.34 | 4.86% | 20,958 |
| Aug 19, 2025 | 6.96 | 7.17 | 6.90 | 7.00 | 7.00 | -2.10% | 10,910 |
| Aug 18, 2025 | 6.75 | 7.15 | 6.44 | 7.15 | 7.15 | 5.93% | 7,336 |
| Aug 15, 2025 | 6.53 | 6.76 | 6.47 | 6.75 | 6.75 | 2.74% | 32,040 |
| Aug 14, 2025 | 6.34 | 6.65 | 6.23 | 6.57 | 6.57 | 4.29% | 22,877 |
| Aug 13, 2025 | 6.63 | 6.66 | 6.23 | 6.30 | 6.30 | -5.53% | 24,483 |
| Aug 12, 2025 | 6.75 | 6.80 | 6.66 | 6.67 | 6.67 | -2.76% | 5,759 |
| Aug 11, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 320 |
| Aug 8, 2025 | 6.88 | 6.90 | 6.82 | 6.86 | 6.86 | 0.50% | 40,279 |
| Aug 7, 2025 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | 0.95% | 2,371 |
| Aug 6, 2025 | 6.79 | 6.90 | 6.76 | 6.76 | 6.76 | -1.60% | 2,793 |
| Aug 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.61% | 319 |
| Aug 4, 2025 | 6.83 | 6.91 | 6.76 | 6.91 | 6.91 | -0.12% | 4,998 |
| Aug 1, 2025 | 6.88 | 6.94 | 6.76 | 6.92 | 6.92 | 0.73% | 8,583 |
| Jul 31, 2025 | 6.92 | 6.94 | 6.80 | 6.87 | 6.87 | -0.79% | 5,451 |
| Jul 30, 2025 | 6.97 | 7.05 | 6.78 | 6.93 | 6.93 | -0.93% | 23,257 |
| Jul 29, 2025 | 6.88 | 6.99 | 6.75 | 6.99 | 6.99 | -1.34% | 8,903 |
| Jul 28, 2025 | 7.00 | 7.10 | 6.69 | 7.09 | 7.09 | -3.22% | 13,567 |
| Jul 25, 2025 | 7.16 | 7.32 | 7.14 | 7.32 | 7.32 | -0.80% | 5,780 |
| Jul 24, 2025 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 0.41% | 305 |
| Jul 23, 2025 | 7.32 | 7.45 | 7.10 | 7.35 | 7.35 | -0.81% | 4,750 |
| Jul 22, 2025 | 7.49 | 7.50 | 7.40 | 7.41 | 7.41 | -2.37% | 11,353 |
| Jul 21, 2025 | 7.47 | 7.61 | 7.40 | 7.59 | 7.59 | - | 7,491 |
| Jul 18, 2025 | 7.49 | 7.65 | 7.47 | 7.59 | 7.59 | 0.66% | 6,234 |
| Jul 17, 2025 | 7.40 | 7.55 | 7.40 | 7.54 | 7.54 | - | 2,767 |
| Jul 16, 2025 | 7.48 | 7.62 | 7.48 | 7.54 | 7.54 | 1.89% | 5,532 |
| Jul 15, 2025 | 7.35 | 7.50 | 7.32 | 7.40 | 7.40 | - | 5,546 |
| Jul 14, 2025 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | -1.33% | 900 |
| Jul 11, 2025 | 7.51 | 7.57 | 7.48 | 7.50 | 7.50 | -0.27% | 1,592 |
| Jul 10, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.09% | 462 |
| Jul 9, 2025 | 7.37 | 7.53 | 7.37 | 7.53 | 7.53 | 3.54% | 1,025 |
| Jul 8, 2025 | 7.41 | 7.88 | 7.27 | 7.27 | 7.27 | -2.92% | 27,070 |
| Jul 7, 2025 | 7.34 | 7.49 | 7.02 | 7.49 | 7.49 | 0.79% | 4,355 |
| Jul 3, 2025 | 7.25 | 7.45 | 7.25 | 7.43 | 7.43 | 1.23% | 7,052 |