111, Inc. - American Depositary Shares (YI)
6.4800
+0.2900 (4.68%)
NASDAQ · Last Trade: Mar 12th, 11:45 PM EDT
Historical Prices For 111, Inc. - American Depositary Shares (YI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 6.15 | 6.69 | 6.02 | 6.48 | 42,759 | 6.48 |
| 3/11/2026 | 6.84 | 7.20 | 6.05 | 6.19 | 56,031 | 6.19 |
| 3/10/2026 | 6.86 | 7.10 | 6.84 | 6.84 | 10,660 | 6.84 |
| 3/09/2026 | 6.81 | 7.21 | 6.81 | 6.94 | 9,529 | 6.94 |
| 3/06/2026 | 7.20 | 7.20 | 6.95 | 6.96 | 7,073 | 6.96 |
| 3/05/2026 | 7.55 | 7.61 | 7.24 | 7.24 | 13,943 | 7.24 |
| 3/04/2026 | 7.64 | 7.68 | 7.63 | 7.65 | 5,257 | 7.65 |
| 3/03/2026 | 7.66 | 7.76 | 7.62 | 7.68 | 4,552 | 7.68 |
| 3/02/2026 | 7.74 | 8.00 | 7.70 | 7.90 | 9,315 | 7.90 |
| 2/27/2026 | 8.10 | 8.10 | 7.85 | 7.91 | 20,906 | 7.91 |
| 2/26/2026 | 8.20 | 8.23 | 8.00 | 8.08 | 17,475 | 8.08 |
| 2/25/2026 | 8.20 | 8.29 | 8.15 | 8.29 | 11,383 | 8.29 |
| 2/24/2026 | 8.26 | 8.30 | 8.16 | 8.30 | 22,928 | 8.30 |
| 2/23/2026 | 8.18 | 8.41 | 8.18 | 8.38 | 12,305 | 8.38 |
| 2/20/2026 | 8.29 | 8.29 | 8.18 | 8.18 | 19,232 | 8.18 |
| 2/19/2026 | 8.14 | 8.32 | 8.10 | 8.27 | 29,673 | 8.27 |
| 2/18/2026 | 8.10 | 8.53 | 8.10 | 8.24 | 40,372 | 8.24 |
| 2/17/2026 | 8.11 | 8.20 | 7.51 | 8.08 | 16,055 | 8.08 |
| 2/13/2026 | 7.74 | 8.19 | 7.74 | 8.10 | 127,449 | 8.10 |
| 2/12/2026 | 7.78 | 7.93 | 7.50 | 7.84 | 113,216 | 7.84 |
| 2/11/2026 | 7.91 | 7.91 | 7.43 | 7.86 | 10,266 | 7.86 |
| 2/10/2026 | 7.25 | 8.06 | 7.01 | 7.99 | 42,450 | 7.99 |
| 2/09/2026 | 7.36 | 7.52 | 7.09 | 7.20 | 29,817 | 7.20 |
| 2/06/2026 | 7.43 | 7.53 | 7.11 | 7.39 | 15,464 | 7.39 |
| 2/05/2026 | 7.73 | 7.95 | 7.45 | 7.45 | 40,604 | 7.45 |
| 2/04/2026 | 7.32 | 7.87 | 7.15 | 7.63 | 36,833 | 7.63 |
| 2/03/2026 | 7.33 | 8.53 | 6.88 | 7.04 | 103,995 | 7.04 |
| 2/02/2026 | 6.33 | 8.12 | 6.18 | 7.40 | 104,492 | 7.40 |
| 1/30/2026 | 5.28 | 7.30 | 5.28 | 7.30 | 372,818 | 7.30 |
| 1/29/2026 | 5.30 | 5.38 | 5.11 | 5.17 | 17,930 | 5.17 |
| 1/28/2026 | 5.50 | 5.50 | 5.32 | 5.32 | 21,233 | 5.32 |
| 1/27/2026 | 5.17 | 5.57 | 5.11 | 5.25 | 15,320 | 5.25 |
| 1/26/2026 | 5.12 | 5.44 | 5.01 | 5.01 | 8,824 | 5.01 |
| 1/23/2026 | 5.38 | 5.56 | 4.83 | 5.13 | 36,006 | 5.13 |
| 1/22/2026 | 5.31 | 5.83 | 5.31 | 5.33 | 14,468 | 5.33 |
| 1/21/2026 | 5.12 | 5.60 | 5.12 | 5.33 | 18,173 | 5.33 |
| 1/20/2026 | 5.49 | 5.49 | 4.79 | 5.08 | 57,859 | 5.08 |
| 1/16/2026 | 5.64 | 6.00 | 5.58 | 5.65 | 34,234 | 5.65 |
| 1/15/2026 | 5.71 | 6.25 | 5.28 | 5.72 | 77,283 | 5.72 |
| 1/14/2026 | 5.12 | 6.86 | 5.03 | 5.76 | 266,998 | 5.76 |
| 1/13/2026 | 3.75 | 5.35 | 3.63 | 5.00 | 545,056 | 5.00 |
| 1/12/2026 | 3.18 | 3.79 | 3.18 | 3.65 | 26,450 | 3.65 |
| 1/09/2026 | 2.71 | 3.20 | 2.69 | 3.08 | 53,798 | 3.08 |
| 1/08/2026 | 2.92 | 2.95 | 2.65 | 2.85 | 22,048 | 2.85 |
| 1/07/2026 | 2.89 | 2.91 | 2.67 | 2.90 | 41,641 | 2.90 |
| 1/06/2026 | 2.82 | 3.00 | 2.60 | 2.86 | 75,964 | 2.86 |
| 1/05/2026 | 2.73 | 2.85 | 2.61 | 2.75 | 11,545 | 2.75 |
| 1/02/2026 | 2.50 | 2.85 | 2.48 | 2.76 | 17,018 | 2.76 |
| 12/31/2025 | 2.64 | 2.67 | 2.50 | 2.56 | 13,598 | 2.56 |
| 12/30/2025 | 2.85 | 2.86 | 2.63 | 2.63 | 21,485 | 2.63 |
| 12/29/2025 | 2.98 | 3.12 | 2.86 | 2.86 | 28,017 | 2.86 |
| 12/26/2025 | 3.08 | 3.09 | 2.93 | 3.08 | 13,820 | 3.08 |
| 12/24/2025 | 3.10 | 3.10 | 2.99 | 3.09 | 3,300 | 3.09 |
| 12/23/2025 | 3.16 | 3.27 | 2.98 | 2.98 | 7,168 | 2.98 |
| 12/22/2025 | 3.51 | 3.51 | 2.80 | 3.17 | 45,929 | 3.17 |
| 12/19/2025 | 3.65 | 3.69 | 3.65 | 3.69 | 1,097 | 3.69 |
| 12/18/2025 | 3.72 | 3.79 | 3.58 | 3.67 | 3,735 | 3.67 |
| 12/17/2025 | 3.53 | 3.53 | 3.52 | 3.52 | 499 | 3.52 |
| 12/16/2025 | 3.52 | 3.64 | 3.36 | 3.42 | 3,630 | 3.42 |
| 12/15/2025 | 3.56 | 3.63 | 3.54 | 3.54 | 12,734 | 3.54 |