111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
4.780
+0.060 (1.27%)
Jun 5, 2026, 4:00 PM EDT - Market closed
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.92 | 5.15 | 4.72 | 4.78 | 4.78 | 1.27% | 19,652 |
| Jun 4, 2026 | 5.26 | 5.28 | 4.57 | 4.72 | 4.72 | -10.27% | 80,832 |
| Jun 3, 2026 | 5.17 | 5.43 | 5.02 | 5.26 | 5.26 | -3.31% | 28,436 |
| Jun 2, 2026 | 5.45 | 5.60 | 5.13 | 5.44 | 5.44 | - | 26,971 |
| Jun 1, 2026 | 5.33 | 5.58 | 5.09 | 5.44 | 5.44 | 3.03% | 58,054 |
| May 29, 2026 | 5.50 | 5.50 | 5.17 | 5.28 | 5.28 | -3.47% | 19,167 |
| May 28, 2026 | 5.40 | 5.58 | 4.71 | 5.47 | 5.47 | 1.30% | 18,912 |
| May 27, 2026 | 5.30 | 5.55 | 4.75 | 5.40 | 5.40 | 1.31% | 52,963 |
| May 26, 2026 | 5.57 | 5.76 | 5.26 | 5.33 | 5.33 | -6.49% | 15,202 |
| May 22, 2026 | 5.37 | 5.77 | 5.01 | 5.70 | 5.70 | 3.64% | 22,447 |
| May 21, 2026 | 5.76 | 5.80 | 5.50 | 5.50 | 5.50 | -4.01% | 20,914 |
| May 20, 2026 | 5.82 | 5.95 | 5.72 | 5.73 | 5.73 | -0.87% | 13,027 |
| May 19, 2026 | 5.85 | 5.95 | 5.71 | 5.78 | 5.78 | -1.20% | 4,074 |
| May 18, 2026 | 5.85 | 6.37 | 5.70 | 5.85 | 5.85 | 1.04% | 32,236 |
| May 15, 2026 | 5.89 | 6.06 | 5.71 | 5.79 | 5.79 | -3.50% | 8,990 |
| May 14, 2026 | 6.12 | 6.17 | 5.84 | 6.00 | 6.00 | -1.64% | 11,077 |
| May 13, 2026 | 6.07 | 6.17 | 5.79 | 6.10 | 6.10 | 0.49% | 26,607 |
| May 12, 2026 | 6.00 | 6.07 | 5.83 | 6.07 | 6.07 | 5.20% | 11,557 |
| May 11, 2026 | 6.08 | 6.36 | 5.73 | 5.77 | 5.77 | -4.63% | 16,400 |
| May 8, 2026 | 5.58 | 6.05 | 5.58 | 6.05 | 6.05 | 8.42% | 14,856 |
| May 7, 2026 | 5.71 | 6.23 | 5.51 | 5.58 | 5.58 | -2.28% | 22,828 |
| May 6, 2026 | 5.56 | 6.11 | 5.55 | 5.71 | 5.71 | - | 11,624 |
| May 5, 2026 | 5.92 | 6.12 | 5.30 | 5.71 | 5.71 | -3.55% | 23,679 |
| May 4, 2026 | 6.20 | 6.43 | 5.89 | 5.92 | 5.92 | -1.33% | 4,766 |
| May 1, 2026 | 6.09 | 6.50 | 6.00 | 6.00 | 6.00 | -3.23% | 7,443 |
| Apr 30, 2026 | 6.55 | 6.78 | 6.20 | 6.20 | 6.20 | -8.96% | 9,086 |
| Apr 29, 2026 | 6.88 | 6.88 | 6.51 | 6.81 | 6.81 | 3.97% | 4,330 |
| Apr 28, 2026 | 6.61 | 6.64 | 6.55 | 6.55 | 6.55 | -4.38% | 4,309 |
| Apr 27, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 1,515 |
| Apr 24, 2026 | 6.98 | 7.05 | 6.80 | 6.80 | 6.80 | -0.44% | 4,953 |
| Apr 23, 2026 | 6.95 | 7.00 | 6.53 | 6.83 | 6.83 | 1.19% | 7,948 |
| Apr 22, 2026 | 6.76 | 7.09 | 6.48 | 6.75 | 6.75 | -1.75% | 6,792 |
| Apr 21, 2026 | 6.66 | 6.87 | 6.65 | 6.87 | 6.87 | 4.09% | 2,500 |
| Apr 20, 2026 | 6.60 | 7.10 | 6.51 | 6.60 | 6.60 | -1.88% | 54,765 |
| Apr 17, 2026 | 6.72 | 6.81 | 6.66 | 6.73 | 6.73 | 0.85% | 12,593 |
| Apr 16, 2026 | 6.90 | 7.03 | 6.63 | 6.67 | 6.67 | -4.58% | 21,885 |
| Apr 15, 2026 | 6.70 | 7.19 | 6.63 | 6.99 | 6.99 | 2.64% | 14,697 |
| Apr 14, 2026 | 6.67 | 7.03 | 6.60 | 6.81 | 6.81 | 0.29% | 3,149 |
| Apr 13, 2026 | 6.95 | 7.25 | 6.79 | 6.79 | 6.79 | 3.19% | 10,260 |
| Apr 10, 2026 | 6.49 | 6.87 | 6.36 | 6.58 | 6.58 | 2.65% | 6,213 |
| Apr 9, 2026 | 6.53 | 6.55 | 6.31 | 6.41 | 6.41 | -1.08% | 13,029 |
| Apr 8, 2026 | 6.41 | 6.63 | 6.41 | 6.48 | 6.48 | 4.18% | 5,931 |
| Apr 7, 2026 | 6.43 | 6.43 | 6.20 | 6.22 | 6.22 | -4.60% | 2,171 |
| Apr 6, 2026 | 6.64 | 6.64 | 6.43 | 6.52 | 6.52 | 1.24% | 3,304 |
| Apr 2, 2026 | 6.91 | 7.13 | 6.44 | 6.44 | 6.44 | -2.72% | 6,527 |
| Apr 1, 2026 | 6.50 | 7.19 | 6.50 | 6.62 | 6.62 | 1.53% | 15,890 |
| Mar 31, 2026 | 6.30 | 6.65 | 6.28 | 6.52 | 6.52 | 1.40% | 8,321 |
| Mar 30, 2026 | 6.27 | 6.43 | 6.27 | 6.43 | 6.43 | 3.11% | 5,036 |
| Mar 27, 2026 | 6.40 | 6.40 | 6.11 | 6.24 | 6.24 | -3.32% | 10,477 |
| Mar 26, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 2.54% | 2,659 |