111 Inc. (YI)
NASDAQ: YI
· Real-Time Price · USD
4.50
-0.11 (-2.28%)
At close: Oct 03, 2025, 3:59 PM
4.49
-0.21%
After-hours: Oct 03, 2025, 04:04 PM EDT
YI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.58 | 4.67 | 4.49 | 4.50 | 4.50 | -2.39% | 60,026 |
| Oct 2, 2025 | 4.60 | 4.76 | 4.58 | 4.61 | 4.61 | 0.22% | 12,200 |
| 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% | 20,200 |
| Sep 29, 2025 | 4.71 | 4.76 | 4.65 | 4.67 | 4.67 | -0.85% | 7,802 |
| Sep 26, 2025 | 4.80 | 4.83 | 4.68 | 4.71 | 4.71 | -2.28% | 7,683 |
| Sep 25, 2025 | 4.94 | 4.94 | 4.68 | 4.82 | 4.82 | -1.23% | 32,200 |
| 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% | 78,900 |
| Sep 19, 2025 | 5.38 | 5.53 | 5.22 | 5.22 | 5.22 | -3.69% | 31,800 |
| Sep 18, 2025 | 5.51 | 5.72 | 5.38 | 5.42 | 5.42 | -4.07% | 13,800 |
| Sep 17, 2025 | 5.70 | 5.98 | 5.40 | 5.65 | 5.65 | -6.30% | 60,846 |
| Sep 16, 2025 | 5.79 | 6.10 | 5.65 | 6.03 | 6.03 | 1.86% | 18,831 |
| Sep 15, 2025 | 6.30 | 6.37 | 5.80 | 5.92 | 5.92 | 0.00% | 77,200 |
| Sep 12, 2025 | 5.67 | 6.08 | 5.67 | 5.92 | 5.92 | 2.25% | 24,200 |
| Sep 11, 2025 | 5.88 | 6.63 | 5.51 | 5.79 | 5.79 | -4.14% | 16,800 |
| Sep 10, 2025 | 6.14 | 6.14 | 5.88 | 6.04 | 6.04 | 2.03% | 11,600 |
| 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 | 0.88% | 4,800 |
Page 1 of 89