111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
4.430
+0.046 (1.06%)
Oct 13, 2025, 4:00 PM EDT - Market closed
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.40 | 4.86 | 4.35 | 4.43 | 4.43 | 1.05% | 19,994 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.35 | 4.38 | 4.38 | -8.67% | 13,955 |
| Oct 9, 2025 | 4.73 | 4.80 | 4.67 | 4.80 | 4.80 | 0.21% | 32,216 |
| Oct 8, 2025 | 4.66 | 4.85 | 4.65 | 4.79 | 4.79 | 1.66% | 20,564 |
| Oct 7, 2025 | 4.53 | 4.97 | 4.53 | 4.71 | 4.71 | 3.11% | 35,013 |
| Oct 6, 2025 | 4.49 | 4.57 | 4.48 | 4.57 | 4.57 | 1.58% | 7,041 |
| Oct 3, 2025 | 4.58 | 4.67 | 4.49 | 4.50 | 4.50 | -2.30% | 59,935 |
| Oct 2, 2025 | 4.60 | 4.76 | 4.58 | 4.61 | 4.61 | 0.11% | 12,151 |
| Oct 1, 2025 | 4.70 | 4.71 | 4.60 | 4.60 | 4.60 | 1.10% | 8,635 |
| Sep 30, 2025 | 4.79 | 4.88 | 4.40 | 4.55 | 4.55 | -2.57% | 20,198 |
| Sep 29, 2025 | 4.71 | 4.76 | 4.65 | 4.67 | 4.67 | -0.85% | 7,689 |
| Sep 26, 2025 | 4.80 | 4.83 | 4.68 | 4.71 | 4.71 | -2.32% | 7,495 |
| Sep 25, 2025 | 4.94 | 4.94 | 4.68 | 4.82 | 4.82 | -1.19% | 32,173 |
| Sep 24, 2025 | 4.82 | 4.94 | 4.70 | 4.88 | 4.88 | 1.04% | 17,620 |
| Sep 23, 2025 | 4.86 | 5.00 | 4.80 | 4.83 | 4.83 | -1.63% | 21,652 |
| Sep 22, 2025 | 5.11 | 5.24 | 4.80 | 4.91 | 4.91 | -5.94% | 78,870 |
| Sep 19, 2025 | 5.38 | 5.53 | 5.22 | 5.22 | 5.22 | -3.67% | 31,775 |
| Sep 18, 2025 | 5.51 | 5.72 | 5.38 | 5.42 | 5.42 | -4.09% | 13,766 |
| Sep 17, 2025 | 5.70 | 5.98 | 5.40 | 5.65 | 5.65 | -6.24% | 60,846 |
| Sep 16, 2025 | 5.79 | 6.10 | 5.65 | 6.03 | 6.03 | 1.79% | 18,831 |
| Sep 15, 2025 | 6.30 | 6.37 | 5.80 | 5.92 | 5.92 | - | 77,169 |
| 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 |