111 Inc (YI) Historical Stock Data
3.77 ↓0.01 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YI is up 0.09% a day on average. There have been 16 days where 111 Inc closed green and 14 days where YI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.60 | 3.77 | ↑$0.17 (4.72%) | 3.60 | 3.88 | 13.27K |
| 2025-12-03 | 3.78 | 3.78 | ↑$0.00 (0.11%) | 3.77 | 3.80 | 2.82K |
| 2025-12-02 | 3.77 | 3.75 | ↓$0.02 (-0.53%) | 3.75 | 3.87 | 1.44K |
| 2025-12-01 | 3.66 | 3.77 | ↑$0.11 (3.01%) | 3.60 | 3.85 | 12.54K |
| 2025-11-28 | 4.01 | 3.71 | ↓$0.30 (-7.48%) | 3.70 | 4.01 | 6.02K |
| 2025-11-26 | 3.50 | 3.63 | ↑$0.13 (3.71%) | 3.50 | 3.81 | 66.06K |
| 2025-11-25 | 3.47 | 3.50 | ↑$0.03 (0.86%) | 3.27 | 3.51 | 9.70K |
| 2025-11-24 | 3.53 | 3.34 | ↓$0.19 (-5.44%) | 3.25 | 3.53 | 32.70K |
| 2025-11-21 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.59 | 3.69 | 1.98K |
| 2025-11-20 | 3.64 | 3.69 | ↑$0.05 (1.37%) | 3.60 | 3.71 | 8.03K |
| 2025-11-19 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.80 | 3.90 | 1.79K |
| 2025-11-18 | 3.81 | 3.90 | ↑$0.09 (2.36%) | 3.81 | 3.90 | 1.64K |
| 2025-11-17 | 3.90 | 3.90 | ↓$0.00 (-0.04%) | 3.80 | 3.96 | 4.82K |
| 2025-11-14 | 3.97 | 4.08 | ↑$0.11 (2.74%) | 3.69 | 4.08 | 6.92K |
| 2025-11-13 | 4.08 | 4.05 | ↓$0.03 (-0.74%) | 3.99 | 4.18 | 2.73K |
| 2025-11-12 | 4.03 | 4.08 | ↑$0.05 (1.28%) | 3.87 | 4.08 | 16.70K |
| 2025-11-11 | 4.14 | 4.09 | ↓$0.05 (-1.21%) | 4.06 | 4.17 | 3.54K |
| 2025-11-10 | 4.00 | 4.11 | ↑$0.11 (2.69%) | 3.85 | 4.11 | 3.02K |
| 2025-11-07 | 4.26 | 4.18 | ↓$0.08 (-1.93%) | 3.93 | 4.26 | 3.75K |
| 2025-11-06 | 4.32 | 4.29 | ↓$0.03 (-0.69%) | 4.29 | 4.35 | 3.58K |
| 2025-11-05 | 4.32 | 4.35 | ↑$0.03 (0.59%) | 4.32 | 4.43 | 3.79K |
| 2025-11-04 | 4.29 | 4.44 | ↑$0.15 (3.61%) | 4.25 | 4.44 | 1.01K |
| 2025-11-03 | 4.35 | 4.36 | ↑$0.01 (0.16%) | 4.20 | 4.36 | 6.29K |
| 2025-10-31 | 4.37 | 4.37 | ↑$0.00 (0.00%) | 4.37 | 4.40 | 0.92K |
| 2025-10-30 | 4.50 | 4.39 | ↓$0.11 (-2.34%) | 4.34 | 4.51 | 8.03K |
| 2025-10-29 | 4.56 | 4.39 | ↓$0.17 (-3.73%) | 4.39 | 4.56 | 4.80K |
| 2025-10-28 | 4.59 | 4.46 | ↓$0.13 (-2.73%) | 4.46 | 4.59 | 19.15K |
| 2025-10-27 | 4.42 | 4.54 | ↑$0.12 (2.71%) | 4.42 | 4.61 | 12.15K |
| 2025-10-24 | 4.38 | 4.48 | ↑$0.10 (2.28%) | 4.38 | 4.55 | 10.32K |
| 2025-10-23 | 4.48 | 4.45 | ↓$0.02 (-0.56%) | 4.45 | 4.58 | 5.34K |
Create an account or log in to view more rows.
$YI this is just going to go up forever
$YI I think I like this stock more everyday
$YI steady steady n hold
$YI Rug pull soon?
$YI recovery hasn’t even started yet.. imo
$YI I love this stonk!
$YI has just been halted from trading.
$YI Price target here?
$YI I don't know shit
but I know I'm holdin till I at least triple up
$YI Time to buy here