111 Inc (YI) Historical Stock Data
1.01 ↑0.00 (0.50%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YI is down -0.16% a day on average. There have been 19 days where 111 Inc closed green and 11 days where YI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.03 | 1.00 | ↓$0.03 (-2.83%) | 1.00 | 1.13 | 12K |
| 2024-04-17 | 1.08 | 0.97 | ↓$0.11 (-10.18%) | 0.97 | 1.08 | 27.26K |
| 2024-04-16 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.08 | 75.76K |
| 2024-04-15 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 1.01 | 1.11 | 44.46K |
| 2024-04-12 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.06 | 1.13 | 30.10K |
| 2024-04-11 | 1.14 | 1.07 | ↓$0.07 (-6.14%) | 1.06 | 1.14 | 19.17K |
| 2024-04-10 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.13 | 1.15 | 49.15K |
| 2024-04-09 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.13 | 1.20 | 124.46K |
| 2024-04-08 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.13 | 1.15 | 24.54K |
| 2024-04-05 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.10 | 1.16 | 61.72K |
| 2024-04-04 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.13 | 1.17 | 28.34K |
| 2024-04-03 | 1.18 | 1.13 | ↓$0.05 (-4.66%) | 1.11 | 1.21 | 45.31K |
| 2024-04-02 | 1.10 | 1.16 | ↑$0.06 (5.44%) | 1.10 | 1.16 | 30.42K |
| 2024-04-01 | 1.18 | 1.23 | ↑$0.05 (4.24%) | 1.16 | 1.24 | 62.74K |
| 2024-03-28 | 1.00 | 1.16 | ↑$0.16 (16.00%) | 1.00 | 1.18 | 158.91K |
| 2024-03-27 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.03 | 83.24K |
| 2024-03-26 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 0.98 | 1.08 | 169.67K |
| 2024-03-25 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.06 | 1.10 | 73.90K |
| 2024-03-22 | 1.24 | 1.06 | ↓$0.18 (-14.52%) | 1.04 | 1.27 | 263.43K |
| 2024-03-21 | 1.45 | 1.22 | ↓$0.23 (-15.86%) | 1.21 | 1.58 | 272.99K |
| 2024-03-20 | 1.47 | 1.53 | ↑$0.06 (4.08%) | 1.45 | 1.54 | 79.98K |
| 2024-03-19 | 1.39 | 1.49 | ↑$0.10 (7.19%) | 1.32 | 1.54 | 87.08K |
| 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 |
Create an account or log in to view more rows.
$YI I don't know shit
but I know I'm holdin till I at least triple up
$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!!!