111 Inc (YI) Historical Stock Data

2.29 ↑0.19 (9.05%)

As of Market Close on July 5th, 2022.

Historical Data

In the past 30 trading days, YI is up 0.99% 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
2022-07-05	2.10	2.29	↑$0.19 (9.05%)	2.03	2.31	305.98K
2022-07-01	2.07	2.10	↑$0.03 (1.45%)	2.07	2.18	111.29K
2022-06-30	2.05	2.06	↑$0.01 (0.49%)	1.93	2.19	186K
2022-06-29	2.01	2.07	↑$0.06 (2.99%)	2.00	2.12	78.99K
2022-06-28	2.06	2.02	↓$0.04 (-1.94%)	2.00	2.21	184.14K
2022-06-27	2.21	2.05	↓$0.16 (-7.24%)	2.05	2.21	145.89K
2022-06-24	2.15	2.18	↑$0.03 (1.40%)	2.06	2.25	187.90K
2022-06-23	2.00	2.16	↑$0.16 (8.00%)	1.97	2.16	172.23K
2022-06-22	1.89	1.94	↑$0.05 (2.65%)	1.89	2.00	114.28K
2022-06-21	1.88	1.98	↑$0.10 (5.32%)	1.86	2.00	145.37K
2022-06-17	1.98	1.83	↓$0.15 (-7.58%)	1.83	2.07	181.74K
2022-06-16	2.06	1.88	↓$0.18 (-8.74%)	1.85	2.15	500.58K
2022-06-15	2.05	2.12	↑$0.07 (3.41%)	1.99	2.19	248.04K
2022-06-14	1.84	1.96	↑$0.12 (6.52%)	1.84	2.04	135.90K
2022-06-13	1.92	1.84	↓$0.08 (-4.17%)	1.76	1.92	270.94K
2022-06-10	2.06	1.94	↓$0.12 (-5.83%)	1.92	2.22	236.13K
2022-06-09	2.16	2.12	↓$0.04 (-1.85%)	2.11	2.24	257.30K
2022-06-08	2.06	2.20	↑$0.14 (6.80%)	2.04	2.25	3.20M
2022-06-07	1.93	2.05	↑$0.12 (6.22%)	1.82	2.05	2.15M
2022-06-06	2.00	1.94	↓$0.06 (-3.00%)	1.94	2.09	246.62K
2022-06-03	2.15	1.94	↓$0.21 (-9.77%)	1.92	2.20	2.90M
2022-06-02	1.87	2.15	↑$0.28 (14.97%)	1.85	2.19	1.77M
2022-06-01	2.00	1.86	↓$0.14 (-7.00%)	1.86	2.10	119.24K
2022-05-31	1.93	2.00	↑$0.07 (3.63%)	1.82	2.11	2.28M
2022-05-27	1.60	1.92	↑$0.32 (20.00%)	1.53	1.92	386.70K
2022-05-26	1.45	1.59	↑$0.14 (9.66%)	1.42	1.62	629.32K
2022-05-25	1.43	1.42	↓$0.01 (-0.70%)	1.42	1.52	154.42K
2022-05-24	1.50	1.44	↓$0.06 (-4.00%)	1.37	1.51	172.98K
2022-05-23	1.59	1.51	↓$0.08 (-5.03%)	1.49	1.65	2.04M
2022-05-20	1.69	1.59	↓$0.10 (-5.92%)	1.52	1.80	230.87K