111 Inc. (YI)
NASDAQ: YI
· Real-Time Price · USD
6.96
-0.04 (-0.57%)
At close: Aug 20, 2025, 10:50 AM
YI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,900 |
| Aug 13, 2025 | 6.63 | 6.66 | 6.23 | 6.30 | 6.30 | -5.55% | 24,500 |
| Aug 12, 2025 | 6.75 | 6.80 | 6.66 | 6.67 | 6.67 | -2.77% | 5,800 |
| Aug 11, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.00% | 211 |
| Aug 8, 2025 | 6.88 | 6.90 | 6.82 | 6.86 | 6.86 | 0.59% | 40,300 |
| Aug 7, 2025 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | 0.89% | 2,569 |
| Aug 6, 2025 | 6.79 | 6.89 | 6.76 | 6.76 | 6.76 | -1.60% | 2,800 |
| Aug 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% | 319 |
| Aug 4, 2025 | 6.83 | 6.91 | 6.76 | 6.91 | 6.91 | -0.14% | 5,447 |
| Aug 1, 2025 | 6.88 | 6.94 | 6.76 | 6.92 | 6.92 | 0.73% | 8,600 |
| Jul 31, 2025 | 6.92 | 6.94 | 6.80 | 6.87 | 6.87 | -0.87% | 5,500 |
| Jul 30, 2025 | 6.97 | 7.05 | 6.78 | 6.93 | 6.93 | -0.86% | 23,257 |
| Jul 29, 2025 | 6.88 | 6.99 | 6.75 | 6.99 | 6.99 | -1.41% | 8,903 |
| Jul 28, 2025 | 7.00 | 7.10 | 6.69 | 7.09 | 7.09 | -3.14% | 13,600 |
| Jul 25, 2025 | 7.16 | 7.32 | 7.14 | 7.32 | 7.32 | -0.81% | 5,886 |
| 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% | 4,800 |