111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
3.150
+0.010 (0.32%)
Oct 9, 2026, 4:00 PM EDT - Market closed
111, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 0.32% | 6,092 |
| Oct 8, 2026 | 3.12 | 3.22 | 3.07 | 3.14 | 3.14 | -0.32% | 3,018 |
| Oct 7, 2026 | 3.15 | 3.22 | 3.09 | 3.15 | 3.15 | 1.94% | 18,503 |
| Oct 6, 2026 | 3.14 | 3.25 | 3.09 | 3.09 | 3.09 | -1.90% | 12,803 |
| Oct 5, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -2.17% | 4,549 |
| Oct 2, 2026 | 3.26 | 3.57 | 3.21 | 3.22 | 3.22 | -2.57% | 15,476 |
| Oct 1, 2026 | 3.47 | 3.47 | 3.26 | 3.31 | 3.31 | -3.50% | 9,686 |
| Sep 30, 2026 | 3.49 | 3.77 | 3.30 | 3.43 | 3.43 | -2.14% | 17,911 |
| Sep 29, 2026 | 3.50 | 3.59 | 3.50 | 3.50 | 3.50 | -0.57% | 10,467 |
| Sep 28, 2026 | 3.90 | 3.90 | 3.52 | 3.52 | 3.52 | -2.22% | 17,965 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | 584 |
| Sep 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.23% | 643 |
| Sep 23, 2026 | 3.67 | 3.85 | 3.52 | 3.71 | 3.71 | 4.51% | 19,470 |
| Sep 22, 2026 | 3.79 | 3.87 | 3.50 | 3.55 | 3.55 | -2.61% | 28,282 |
| Sep 21, 2026 | 3.51 | 4.08 | 3.50 | 3.65 | 3.65 | 1.25% | 26,929 |
| Sep 18, 2026 | 3.56 | 3.61 | 3.50 | 3.60 | 3.60 | 1.69% | 13,019 |
| Sep 17, 2026 | 3.49 | 3.60 | 3.37 | 3.54 | 3.54 | 4.73% | 80,997 |
| Sep 16, 2026 | 3.28 | 3.50 | 3.28 | 3.38 | 3.38 | -3.15% | 11,126 |
| Sep 15, 2026 | 3.32 | 3.50 | 3.32 | 3.49 | 3.49 | -0.29% | 10,015 |
| Sep 14, 2026 | 3.58 | 3.60 | 3.34 | 3.50 | 3.50 | -2.50% | 19,074 |
| Sep 11, 2026 | 3.30 | 3.65 | 3.20 | 3.59 | 3.59 | 4.05% | 35,005 |
| Sep 10, 2026 | 3.11 | 3.85 | 3.11 | 3.45 | 3.45 | 10.22% | 35,654 |
| Sep 9, 2026 | 3.01 | 3.18 | 3.01 | 3.13 | 3.13 | -2.19% | 1,657 |
| Sep 8, 2026 | 2.90 | 3.30 | 2.68 | 3.20 | 3.20 | -7.65% | 17,509 |
| Sep 4, 2026 | 3.21 | 3.47 | 3.21 | 3.47 | 3.47 | 4.05% | 10,754 |
| Sep 3, 2026 | 3.57 | 3.57 | 3.28 | 3.33 | 3.33 | -4.31% | 5,626 |
| Sep 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | 1,222 |
| Sep 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 414 |
| Aug 31, 2026 | 3.34 | 3.37 | 2.83 | 3.30 | 3.30 | -4.62% | 61,475 |
| Aug 27, 2026 | 3.69 | 3.69 | 3.46 | 3.46 | 3.46 | -7.49% | 9,950 |
| Aug 26, 2026 | 3.64 | 3.74 | 3.46 | 3.74 | 3.74 | -1.60% | 32,623 |
| Aug 25, 2026 | 3.86 | 4.08 | 3.53 | 3.80 | 3.80 | 7.67% | 17,846 |
| Aug 24, 2026 | 3.68 | 3.68 | 3.51 | 3.53 | 3.53 | -1.12% | 1,801 |
| Aug 21, 2026 | 3.80 | 3.80 | 3.43 | 3.57 | 3.57 | 3.78% | 5,710 |
| Aug 20, 2026 | 3.49 | 3.65 | 3.41 | 3.44 | 3.44 | -1.99% | 2,020 |
| Aug 19, 2026 | 3.57 | 3.57 | 3.49 | 3.51 | 3.51 | -1.13% | 5,615 |
| Aug 18, 2026 | 3.87 | 3.87 | 3.55 | 3.55 | 3.55 | -1.66% | 1,742 |
| Aug 17, 2026 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -1.63% | 1,697 |
| Aug 14, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.42% | 287 |
| Aug 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 666 |
| Aug 12, 2026 | 3.77 | 3.92 | 3.77 | 3.78 | 3.78 | 0.27% | 2,129 |
| Aug 11, 2026 | 3.91 | 4.01 | 3.63 | 3.77 | 3.77 | -8.05% | 4,276 |
| Aug 10, 2026 | 4.09 | 4.10 | 3.83 | 4.10 | 4.10 | 4.73% | 4,785 |
| Aug 7, 2026 | 3.80 | 4.06 | 3.78 | 3.92 | 3.92 | 3.30% | 20,804 |
| Aug 6, 2026 | 3.58 | 4.10 | 3.58 | 3.79 | 3.79 | 2.43% | 10,499 |
| Aug 5, 2026 | 3.60 | 3.70 | 3.57 | 3.70 | 3.70 | -4.14% | 709 |
| Aug 4, 2026 | 3.67 | 3.86 | 3.67 | 3.86 | 3.86 | 6.72% | 1,888 |
| Aug 3, 2026 | 3.66 | 3.86 | 3.62 | 3.62 | 3.62 | -6.05% | 1,374 |
| Jul 31, 2026 | 3.70 | 3.85 | 3.69 | 3.85 | 3.85 | - | 1,811 |
| Jul 30, 2026 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 8.15% | 489 |