111, Inc. - American Depositary Shares (YI)
4.4500
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 8:04 AM EDT
Historical Prices For 111, Inc. - American Depositary Shares (YI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.47 | 4.58 | 4.45 | 4.45 | 5,345 | 4.45 |
| 10/22/2025 | 4.52 | 4.65 | 4.42 | 4.53 | 10,879 | 4.53 |
| 10/21/2025 | 4.38 | 4.78 | 4.25 | 4.54 | 9,163 | 4.54 |
| 10/20/2025 | 4.28 | 4.45 | 4.23 | 4.40 | 12,283 | 4.40 |
| 10/17/2025 | 4.38 | 4.41 | 4.23 | 4.26 | 8,127 | 4.26 |
| 10/16/2025 | 4.26 | 4.40 | 4.26 | 4.40 | 1,812 | 4.40 |
| 10/15/2025 | 4.26 | 4.46 | 4.22 | 4.31 | 9,416 | 4.31 |
| 10/14/2025 | 4.31 | 4.38 | 4.29 | 4.35 | 6,625 | 4.35 |
| 10/13/2025 | 4.40 | 4.86 | 4.35 | 4.43 | 20,029 | 4.43 |
| 10/10/2025 | 4.80 | 4.80 | 4.35 | 4.38 | 13,955 | 4.38 |
| 10/09/2025 | 4.73 | 4.80 | 4.67 | 4.80 | 32,216 | 4.80 |
| 10/08/2025 | 4.66 | 4.85 | 4.65 | 4.79 | 20,564 | 4.79 |
| 10/07/2025 | 4.53 | 4.97 | 4.53 | 4.71 | 34,627 | 4.71 |
| 10/06/2025 | 4.49 | 4.57 | 4.48 | 4.57 | 7,041 | 4.57 |
| 10/03/2025 | 4.58 | 4.67 | 4.49 | 4.50 | 59,935 | 4.50 |
| 10/02/2025 | 4.59 | 4.76 | 4.58 | 4.61 | 12,151 | 4.61 |
| 10/01/2025 | 4.70 | 4.71 | 4.60 | 4.60 | 8,635 | 4.60 |
| 9/30/2025 | 4.79 | 4.88 | 4.40 | 4.55 | 20,198 | 4.55 |
| 9/29/2025 | 4.71 | 4.76 | 4.65 | 4.67 | 7,689 | 4.67 |
| 9/26/2025 | 4.80 | 4.83 | 4.68 | 4.71 | 7,495 | 4.71 |
| 9/25/2025 | 4.94 | 4.94 | 4.68 | 4.82 | 32,173 | 4.82 |
| 9/24/2025 | 4.82 | 4.94 | 4.70 | 4.88 | 17,620 | 4.88 |
| 9/23/2025 | 4.86 | 5.00 | 4.80 | 4.83 | 21,652 | 4.83 |
| 9/22/2025 | 5.11 | 5.24 | 4.80 | 4.91 | 78,870 | 4.91 |
| 9/19/2025 | 5.38 | 5.53 | 5.22 | 5.22 | 31,775 | 5.22 |
| 9/18/2025 | 5.51 | 5.72 | 5.38 | 5.42 | 13,766 | 5.42 |
| 9/17/2025 | 5.70 | 5.98 | 5.40 | 5.65 | 60,846 | 5.65 |
| 9/16/2025 | 5.79 | 6.10 | 5.65 | 6.03 | 18,626 | 6.03 |
| 9/15/2025 | 6.30 | 6.37 | 5.80 | 5.92 | 77,169 | 5.92 |
| 9/12/2025 | 5.67 | 6.08 | 5.67 | 5.92 | 24,177 | 5.92 |
| 9/11/2025 | 5.88 | 6.63 | 5.51 | 5.79 | 16,781 | 5.79 |
| 9/10/2025 | 6.13 | 6.13 | 5.88 | 6.04 | 11,569 | 6.04 |
| 9/09/2025 | 5.60 | 5.92 | 5.60 | 5.92 | 3,124 | 5.92 |
| 9/08/2025 | 5.65 | 5.82 | 5.55 | 5.76 | 4,773 | 5.76 |
| 9/05/2025 | 5.51 | 5.84 | 5.51 | 5.71 | 25,958 | 5.71 |
| 9/04/2025 | 6.00 | 6.05 | 5.35 | 5.51 | 35,845 | 5.51 |
| 9/03/2025 | 6.35 | 6.60 | 5.91 | 6.00 | 18,687 | 6.00 |
| 9/02/2025 | 6.20 | 6.88 | 6.15 | 6.15 | 42,554 | 6.15 |
| 8/29/2025 | 6.90 | 6.90 | 6.10 | 6.43 | 53,865 | 6.43 |
| 8/28/2025 | 6.76 | 7.07 | 6.76 | 7.07 | 537 | 7.07 |
| 8/26/2025 | 7.08 | 0.00 | 7.08 | 7.00 | 251 | 7.00 |
| 8/25/2025 | 6.80 | 7.08 | 6.80 | 7.08 | 11,293 | 7.08 |
| 8/22/2025 | 7.12 | 7.12 | 6.60 | 6.97 | 8,729 | 6.97 |
| 8/21/2025 | 7.13 | 7.44 | 7.00 | 7.13 | 17,584 | 7.13 |
| 8/20/2025 | 6.92 | 7.47 | 6.90 | 7.34 | 20,958 | 7.34 |
| 8/19/2025 | 6.95 | 7.17 | 6.90 | 7.00 | 10,910 | 7.00 |
| 8/18/2025 | 6.75 | 7.15 | 6.44 | 7.15 | 7,336 | 7.15 |
| 8/15/2025 | 6.53 | 6.76 | 6.47 | 6.75 | 32,040 | 6.75 |
| 8/14/2025 | 6.34 | 6.65 | 6.23 | 6.57 | 22,877 | 6.57 |
| 8/13/2025 | 6.63 | 6.66 | 6.23 | 6.30 | 24,483 | 6.30 |
| 8/12/2025 | 6.75 | 6.79 | 6.66 | 6.67 | 5,759 | 6.67 |
| 8/08/2025 | 6.82 | 0.00 | 6.86 | 6.86 | 320 | 6.86 |
| 8/07/2025 | 6.76 | 6.82 | 6.76 | 6.82 | 2,371 | 6.82 |
| 8/06/2025 | 6.79 | 6.89 | 6.76 | 6.76 | 2,793 | 6.76 |
| 8/05/2025 | 6.87 | 6.87 | 6.87 | 6.87 | 319 | 6.87 |
| 8/04/2025 | 6.83 | 6.91 | 6.76 | 6.91 | 4,998 | 6.91 |
| 8/01/2025 | 6.88 | 6.94 | 6.76 | 6.92 | 8,583 | 6.92 |
| 7/31/2025 | 6.92 | 6.94 | 6.80 | 6.87 | 5,451 | 6.87 |
| 7/30/2025 | 6.97 | 7.05 | 6.78 | 6.92 | 23,257 | 6.92 |
| 7/29/2025 | 6.88 | 6.99 | 6.75 | 6.99 | 8,903 | 6.99 |
| 7/28/2025 | 7.00 | 7.10 | 6.69 | 7.08 | 13,567 | 7.08 |
| 7/25/2025 | 7.16 | 7.32 | 7.14 | 7.32 | 5,780 | 7.32 |
| 7/24/2025 | 7.30 | 7.38 | 7.30 | 7.38 | 305 | 7.38 |