111, Inc. - American Depositary Shares (YI)
3.3200
+0.0200 (0.61%)
NASDAQ· Last Trade: Sep 1st, 5:59 PM EDT
Historical Prices For 111, Inc. - American Depositary Shares (YI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 3.34 | 3.37 | 2.83 | 3.30 | 61,503 | 3.30 |
| 8/27/2026 | 3.74 | 0.00 | 3.74 | 3.46 | 227 | 3.46 |
| 8/26/2026 | 3.64 | 3.74 | 3.46 | 3.74 | 32,644 | 3.74 |
| 8/25/2026 | 3.86 | 4.08 | 3.53 | 3.80 | 17,858 | 3.80 |
| 8/24/2026 | 3.68 | 3.68 | 3.51 | 3.53 | 1,849 | 3.53 |
| 8/21/2026 | 3.80 | 3.80 | 3.43 | 3.57 | 5,711 | 3.57 |
| 8/20/2026 | 3.49 | 3.65 | 3.41 | 3.44 | 2,020 | 3.44 |
| 8/19/2026 | 3.57 | 3.57 | 3.49 | 3.51 | 5,615 | 3.51 |
| 8/18/2026 | 3.87 | 3.87 | 3.55 | 3.55 | 1,742 | 3.55 |
| 8/17/2026 | 3.65 | 3.65 | 3.60 | 3.61 | 1,698 | 3.61 |
| 8/14/2026 | 3.67 | 3.67 | 3.67 | 3.67 | 288 | 3.67 |
| 8/13/2026 | 3.80 | 3.80 | 3.80 | 3.80 | 667 | 3.80 |
| 8/12/2026 | 3.77 | 3.92 | 3.77 | 3.78 | 2,134 | 3.78 |
| 8/11/2026 | 3.91 | 4.00 | 3.63 | 3.77 | 4,277 | 3.77 |
| 8/10/2026 | 4.09 | 4.10 | 3.83 | 4.10 | 4,787 | 4.10 |
| 8/07/2026 | 3.80 | 4.06 | 3.78 | 3.92 | 20,804 | 3.92 |
| 8/06/2026 | 3.58 | 4.10 | 3.58 | 3.79 | 10,499 | 3.79 |
| 8/05/2026 | 3.60 | 3.70 | 3.57 | 3.70 | 710 | 3.70 |
| 8/04/2026 | 3.67 | 3.86 | 3.67 | 3.86 | 1,903 | 3.86 |
| 8/03/2026 | 3.66 | 3.86 | 3.62 | 3.62 | 1,403 | 3.62 |
| 7/31/2026 | 3.70 | 3.85 | 3.69 | 3.85 | 1,811 | 3.85 |
| 7/30/2026 | 3.82 | 3.85 | 3.82 | 3.85 | 489 | 3.85 |
| 7/29/2026 | 3.80 | 3.80 | 3.56 | 3.56 | 1,541 | 3.56 |
| 7/28/2026 | 3.95 | 3.95 | 3.95 | 3.95 | 326 | 3.95 |
| 7/27/2026 | 3.80 | 3.80 | 3.75 | 3.75 | 1,777 | 3.75 |
| 7/22/2026 | 3.91 | 0.00 | 3.91 | 3.80 | 107 | 3.80 |
| 7/21/2026 | 4.00 | 4.00 | 3.88 | 3.91 | 1,914 | 3.91 |
| 7/20/2026 | 3.74 | 4.01 | 3.71 | 3.77 | 10,369 | 3.77 |
| 7/17/2026 | 3.55 | 3.70 | 3.55 | 3.63 | 4,014 | 3.63 |
| 7/16/2026 | 3.91 | 3.97 | 3.75 | 3.79 | 4,531 | 3.79 |
| 7/15/2026 | 4.12 | 4.20 | 3.86 | 3.87 | 4,525 | 3.87 |
| 7/14/2026 | 4.00 | 4.17 | 3.89 | 3.98 | 19,687 | 3.98 |
| 7/13/2026 | 4.15 | 4.16 | 3.80 | 3.80 | 4,941 | 3.80 |
| 7/10/2026 | 4.15 | 4.24 | 4.00 | 4.20 | 35,858 | 4.20 |
| 7/09/2026 | 4.16 | 4.16 | 3.82 | 4.01 | 24,053 | 4.01 |
| 7/08/2026 | 3.97 | 4.38 | 3.88 | 4.18 | 21,000 | 4.18 |
| 7/07/2026 | 3.90 | 4.30 | 3.47 | 4.08 | 35,868 | 4.08 |
| 7/06/2026 | 4.12 | 4.31 | 3.92 | 3.92 | 4,594 | 3.92 |
| 7/02/2026 | 4.23 | 4.28 | 4.13 | 4.13 | 4,923 | 4.13 |
| 7/01/2026 | 4.31 | 4.35 | 4.12 | 4.14 | 18,640 | 4.14 |
| 6/30/2026 | 4.15 | 4.38 | 4.06 | 4.34 | 200,518 | 4.34 |
| 6/29/2026 | 4.02 | 4.50 | 3.91 | 4.13 | 45,080 | 4.13 |
| 6/26/2026 | 4.05 | 4.18 | 3.90 | 4.08 | 21,686 | 4.08 |
| 6/25/2026 | 4.07 | 4.47 | 4.00 | 4.00 | 6,471 | 4.00 |
| 6/24/2026 | 4.26 | 4.50 | 4.01 | 4.01 | 19,054 | 4.01 |
| 6/23/2026 | 3.70 | 4.38 | 3.70 | 4.29 | 41,265 | 4.29 |
| 6/22/2026 | 4.60 | 4.60 | 3.65 | 3.70 | 27,704 | 3.70 |
| 6/18/2026 | 4.47 | 4.70 | 4.36 | 4.41 | 54,433 | 4.41 |
| 6/17/2026 | 4.71 | 4.71 | 4.40 | 4.41 | 7,521 | 4.41 |
| 6/16/2026 | 4.90 | 4.90 | 4.37 | 4.45 | 29,683 | 4.45 |
| 6/15/2026 | 4.81 | 5.00 | 4.43 | 4.57 | 22,778 | 4.57 |
| 6/12/2026 | 4.60 | 5.13 | 4.45 | 4.89 | 63,632 | 4.89 |
| 6/11/2026 | 4.36 | 4.80 | 4.23 | 4.28 | 47,994 | 4.28 |
| 6/10/2026 | 4.52 | 4.64 | 4.05 | 4.36 | 25,703 | 4.36 |
| 6/09/2026 | 4.85 | 4.85 | 4.40 | 4.40 | 10,041 | 4.40 |
| 6/08/2026 | 4.93 | 5.23 | 4.60 | 4.74 | 15,732 | 4.74 |
| 6/05/2026 | 4.92 | 5.15 | 4.72 | 4.78 | 19,653 | 4.78 |
| 6/04/2026 | 5.26 | 5.28 | 4.57 | 4.72 | 80,897 | 4.72 |
| 6/03/2026 | 5.17 | 5.43 | 5.02 | 5.26 | 28,437 | 5.26 |
| 6/02/2026 | 5.45 | 5.60 | 5.13 | 5.44 | 26,971 | 5.44 |