111 Inc (YI) Historical Stock Data
1.49 ↓0.03 (-1.97%)
As of March 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YI is up 1.76% a day on average. There have been 23 days where 111 Inc closed green and 7 days where YI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-18 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.49 | 1.55 | 182.52K |
2024-03-15 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.49 | 1.53 | 211.22K |
2024-03-14 | 1.45 | 1.49 | ↑$0.04 (2.76%) | 1.43 | 1.49 | 76.38K |
2024-03-13 | 1.41 | 1.49 | ↑$0.08 (5.67%) | 1.41 | 1.51 | 155.38K |
2024-03-12 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.38 | 1.42 | 145.01K |
2024-03-11 | 1.33 | 1.38 | ↑$0.05 (3.76%) | 1.29 | 1.39 | 23.52K |
2024-03-08 | 1.33 | 1.36 | ↑$0.03 (2.16%) | 1.33 | 1.39 | 27.99K |
2024-03-07 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.33 | 1.40 | 26.60K |
2024-03-06 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.35 | 1.42 | 77.18K |
2024-03-05 | 1.28 | 1.36 | ↑$0.08 (6.25%) | 1.28 | 1.39 | 89.38K |
2024-03-04 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.31 | 1.36 | 33.56K |
2024-03-01 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.33 | 1.38 | 55.38K |
2024-02-29 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.31 | 1.41 | 18.21K |
2024-02-28 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.32 | 1.40 | 28.14K |
2024-02-27 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.34 | 1.44 | 70.52K |
2024-02-26 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.34 | 1.44 | 19.41K |
2024-02-23 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.32 | 1.36 | 17.97K |
2024-02-22 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.28 | 1.36 | 46.91K |
2024-02-21 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.30 | 1.42 | 66.73K |
2024-02-20 | 1.45 | 1.37 | ↓$0.08 (-5.33%) | 1.37 | 1.49 | 15.37K |
2024-02-16 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.45 | 1.52 | 36.54K |
2024-02-15 | 1.42 | 1.51 | ↑$0.09 (6.34%) | 1.42 | 1.56 | 38.98K |
2024-02-14 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.42 | 1.48 | 32.88K |
2024-02-13 | 1.47 | 1.39 | ↓$0.08 (-5.44%) | 1.38 | 1.47 | 13.45K |
2024-02-12 | 1.39 | 1.50 | ↑$0.11 (7.91%) | 1.39 | 1.51 | 95.89K |
2024-02-09 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.37 | 1.42 | 23.50K |
2024-02-08 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.34 | 1.43 | 61.21K |
2024-02-07 | 1.25 | 1.37 | ↑$0.12 (9.20%) | 1.25 | 1.40 | 151.38K |
2024-02-06 | 1.38 | 1.40 | ↑$0.02 (1.73%) | 1.35 | 1.40 | 63.32K |
2024-02-05 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.36 | 1.39 | 17.31K |
Create an account or log in to view more rows.
$YI Time to buy here
$YI Markets about as efficient as a retirement home
$YI God dammit
$YI let’s gooooo
$YI YALL READY????????
$YI I already know
tomorrow the bulls going to say "next week" just like every week.
$YI bear trap
$YI Was last two days consolidation??
$YI buy more doomers!!!
$YI rip and dip today bulls