111 Inc (YI) Historical Stock Data

0.61 ↓0.01 (-1.82%)

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

Historical Data

In the past 30 trading days, YI is down -1.32% a day on average. There have been 10 days where 111 Inc closed green and 20 days where YI closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	0.72	0.73	↑$0.01 (1.54%)	0.68	0.74	136.84K
2024-11-06	0.70	0.67	↓$0.03 (-3.84%)	0.67	0.70	112.37K
2024-11-05	0.71	0.70	↓$0.01 (-1.48%)	0.68	0.75	234.09K
2024-11-04	0.75	0.71	↓$0.04 (-5.08%)	0.70	0.75	53.62K
2024-11-01	0.74	0.73	↓$0.01 (-1.16%)	0.71	0.74	56.86K
2024-10-31	0.73	0.73	↑$0.00 (0.22%)	0.71	0.76	181.57K
2024-10-30	0.77	0.76	↓$0.01 (-1.44%)	0.76	0.79	33.34K
2024-10-29	0.77	0.80	↑$0.03 (3.90%)	0.77	0.80	101.45K
2024-10-28	0.77	0.78	↑$0.01 (1.29%)	0.75	0.79	108.15K
2024-10-25	0.77	0.75	↓$0.01 (-1.74%)	0.75	0.79	69.36K
2024-10-24	0.78	0.77	↓$0.01 (-0.66%)	0.75	0.79	119.36K
2024-10-23	0.81	0.80	↓$0.01 (-1.26%)	0.78	0.83	52.77K
2024-10-22	0.79	0.83	↑$0.04 (4.49%)	0.79	0.84	161.92K
2024-10-21	0.82	0.78	↓$0.04 (-4.70%)	0.77	0.82	99.77K
2024-10-18	0.82	0.81	↓$0.00 (-0.61%)	0.77	0.82	143.85K
2024-10-17	0.80	0.76	↓$0.04 (-4.56%)	0.75	0.83	365.11K
2024-10-16	0.81	0.84	↑$0.03 (3.72%)	0.81	0.88	78.59K
2024-10-15	0.88	0.82	↓$0.06 (-6.55%)	0.82	1.00	280.44K
2024-10-14	0.94	0.92	↓$0.02 (-2.66%)	0.90	0.94	177.06K
2024-10-11	0.95	0.96	↑$0.01 (1.04%)	0.91	0.97	180.77K
2024-10-10	1.03	0.96	↓$0.07 (-6.80%)	0.95	1.04	234.20K