111 Inc (YI) Historical Stock Data

0.88 ↑0.13 (16.96%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, YI is up 0.73% a day on average. There have been 13 days where 111 Inc closed green and 17 days where YI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.74	0.88	↑$0.14 (18.95%)	0.74	0.90	179.04K
2024-12-19	0.74	0.75	↑$0.01 (1.68%)	0.73	0.77	57.46K
2024-12-18	0.79	0.77	↓$0.02 (-2.66%)	0.77	0.79	19.39K
2024-12-17	0.78	0.80	↑$0.02 (2.44%)	0.78	0.82	18.70K
2024-12-16	0.83	0.79	↓$0.04 (-4.82%)	0.76	0.84	20.09K
2024-12-13	0.85	0.83	↓$0.02 (-2.19%)	0.75	0.85	28.40K
2024-12-12	0.81	0.78	↓$0.03 (-3.53%)	0.77	0.81	37.14K
2024-12-11	0.80	0.77	↓$0.03 (-3.14%)	0.77	0.87	61.67K
2024-12-10	0.85	0.82	↓$0.03 (-3.53%)	0.82	0.87	99.92K
2024-12-09	0.81	0.85	↑$0.04 (4.94%)	0.81	0.90	176.17K
2024-12-06	0.75	0.79	↑$0.04 (5.07%)	0.73	0.79	89.94K
2024-12-05	0.76	0.75	↓$0.01 (-1.32%)	0.73	0.79	23.23K
2024-12-04	0.77	0.77	↓$0.00 (-0.26%)	0.74	0.78	46.81K
2024-12-03	0.78	0.75	↓$0.03 (-3.85%)	0.73	0.78	251.40K
2024-12-02	0.82	0.79	↓$0.03 (-3.44%)	0.76	0.82	302.45K
2024-11-29	0.88	0.83	↓$0.05 (-5.69%)	0.79	0.90	330.88K
2024-11-27	0.70	0.92	↑$0.22 (32.33%)	0.67	0.94	1.48M
2024-11-26	0.61	0.62	↑$0.01 (0.84%)	0.61	0.63	164.38K
2024-11-25	0.61	0.62	↑$0.01 (0.82%)	0.60	0.65	169.49K
2024-11-22	0.60	0.61	↑$0.01 (1.92%)	0.59	0.63	58.87K
2024-11-21	0.61	0.61	↑$0.00 (0.71%)	0.59	0.65	70.49K
2024-11-20	0.60	0.61	↑$0.01 (1.30%)	0.60	0.64	90.38K
2024-11-19	0.65	0.62	↓$0.03 (-4.60%)	0.61	0.66	87.44K
2024-11-18	0.65	0.65	↑$0.00 (0.65%)	0.62	0.67	22.45K
2024-11-15	0.68	0.65	↓$0.03 (-4.78%)	0.61	0.70	180.41K
2024-11-14	0.68	0.65	↓$0.03 (-4.10%)	0.65	0.68	51.45K
2024-11-13	0.67	0.68	↑$0.01 (1.66%)	0.66	0.70	81.03K
2024-11-12	0.66	0.66	↓$0.00 (-0.35%)	0.65	0.68	95.04K
2024-11-11	0.68	0.67	↓$0.01 (-1.65%)	0.67	0.71	140.74K
2024-11-08	0.70	0.69	↓$0.01 (-1.43%)	0.67	0.73	145.74K