If you invested $1000 in 111, Inc. (YI) since IPO date, it would be worth $25.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $58.14, while $1000 invested 1 year ago would be worth $511.46. This corresponds to total returns of -97.41%, -94.19%, -48.85%, respectively, with annualized returns of -36.86%, -43.39%, -48.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.8 | 3.57 | 3.57 | 3.8 | 3.43 | 5,710 |
| August 20, 2026 | 3.49 | 3.44 | 3.44 | 3.65 | 3.41 | 2,020 |
| August 19, 2026 | 3.57 | 3.51 | 3.51 | 3.57 | 3.49 | 5,394 |
| August 18, 2026 | 3.87 | 3.55 | 3.55 | 3.87 | 3.55 | 1,724 |
| August 17, 2026 | 3.65 | 3.61 | 3.61 | 3.65 | 3.6 | 1,697 |
| August 14, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 287 |
| August 13, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 661 |
| August 12, 2026 | 3.77 | 3.78 | 3.78 | 3.92 | 3.77 | 2,070 |
| August 11, 2026 | 3.91 | 3.77 | 3.77 | 4 | 3.77 | 4,415 |
| August 10, 2026 | 4.09 | 4.1 | 4.1 | 4.1 | 3.83 | 4,786 |
| August 07, 2026 | 3.8 | 3.92 | 3.92 | 4.05 | 3.78 | 20,656 |
| August 06, 2026 | 3.58 | 3.79 | 3.79 | 4.1 | 3.58 | 10,597 |
| August 05, 2026 | 3.6 | 3.7 | 3.7 | 3.7 | 3.57 | 709 |
| August 04, 2026 | 3.67 | 3.86 | 3.86 | 3.86 | 3.67 | 1,903 |
| August 03, 2026 | 3.66 | 3.62 | 3.62 | 3.86 | 3.62 | 1,374 |
| July 31, 2026 | 3.7 | 3.85 | 3.85 | 3.85 | 3.69 | 1,811 |
| July 30, 2026 | 3.82 | 3.85 | 3.85 | 3.85 | 3.82 | 489 |
| July 29, 2026 | 3.8 | 3.56 | 3.56 | 3.8 | 3.56 | 1,540 |
| July 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 326 |
| July 27, 2026 | 3.8 | 3.75 | 3.75 | 3.8 | 3.75 | 1,776 |
| July 24, 2026 | 3.79 | 4 | 4 | 4 | 3.49 | 0 |
| July 23, 2026 | 3.77 | 3.99 | 3.99 | 3.99 | 3.62 | 4 |
| July 22, 2026 | 4 | 3.8 | 3.8 | 4 | 3.78 | 1,375 |
| July 21, 2026 | 4.02 | 3.91 | 3.91 | 4.02 | 3.81 | 1,831 |
| July 20, 2026 | 3.74 | 3.77 | 3.77 | 4.01 | 3.72 | 10,369 |
| July 17, 2026 | 3.55 | 3.63 | 3.63 | 3.7 | 3.55 | 4,013 |
| July 16, 2026 | 3.91 | 3.79 | 3.79 | 3.97 | 3.75 | 4,531 |
| July 15, 2026 | 4.26 | 3.87 | 3.87 | 4.26 | 3.87 | 4,525 |
| July 14, 2026 | 4 | 3.98 | 3.98 | 4.18 | 3.89 | 19,687 |
| July 13, 2026 | 4.15 | 3.8 | 3.8 | 4.16 | 3.8 | 4,941 |
| July 10, 2026 | 4.15 | 4.2 | 4.2 | 4.24 | 4 | 35,857 |
| July 09, 2026 | 4.16 | 4.01 | 4.01 | 4.16 | 3.82 | 24,052 |
| July 08, 2026 | 4.09 | 4.18 | 4.18 | 4.38 | 3.88 | 21,000 |
| July 07, 2026 | 3.9 | 4.08 | 4.08 | 4.3 | 3.47 | 35,868 |
| July 06, 2026 | 4.12 | 3.93 | 3.93 | 4.31 | 3.93 | 4,722 |
| July 02, 2026 | 4.27 | 4.13 | 4.13 | 4.28 | 4.13 | 4,556 |
| July 01, 2026 | 4.31 | 4.14 | 4.14 | 4.35 | 4.12 | 18,638 |
| June 30, 2026 | 4.15 | 4.34 | 4.34 | 4.38 | 4.06 | 200,518 |
| June 29, 2026 | 4.02 | 4.13 | 4.13 | 4.5 | 3.91 | 45,079 |
| June 26, 2026 | 4.05 | 4.08 | 4.08 | 4.18 | 3.9 | 21,675 |
| June 25, 2026 | 4.07 | 4 | 4 | 4.47 | 4 | 6,471 |
| June 24, 2026 | 4.26 | 4.01 | 4.01 | 4.5 | 4.01 | 19,053 |
| June 23, 2026 | 3.7 | 4.29 | 4.29 | 4.38 | 3.7 | 41,264 |
| June 22, 2026 | 4.6 | 3.7 | 3.7 | 4.6 | 3.65 | 27,704 |
| June 18, 2026 | 4.47 | 4.41 | 4.41 | 4.7 | 4.36 | 54,433 |
| June 17, 2026 | 4.71 | 4.41 | 4.41 | 4.71 | 4.4 | 7,521 |
| June 16, 2026 | 4.9 | 4.45 | 4.45 | 4.9 | 4.37 | 29,683 |
| June 15, 2026 | 4.81 | 4.57 | 4.57 | 5 | 4.43 | 22,777 |
| June 12, 2026 | 4.59 | 4.89 | 4.89 | 5.13 | 4.45 | 63,632 |
| June 11, 2026 | 4.36 | 4.28 | 4.28 | 4.8 | 4.25 | 47,888 |
| June 10, 2026 | 4.47 | 4.36 | 4.36 | 4.64 | 4.05 | 25,675 |
| June 09, 2026 | 4.85 | 4.4 | 4.4 | 4.85 | 4.4 | 10,041 |
| June 08, 2026 | 4.93 | 4.74 | 4.74 | 5.23 | 4.6 | 15,731 |
| June 05, 2026 | 4.92 | 4.78 | 4.78 | 5.15 | 4.72 | 18,693 |
| June 04, 2026 | 5.26 | 4.72 | 4.72 | 5.28 | 4.57 | 80,896 |
| June 03, 2026 | 5.05 | 5.26 | 5.26 | 5.43 | 5.02 | 28,436 |
| June 02, 2026 | 5.45 | 5.44 | 5.44 | 5.6 | 5.13 | 26,971 |
| June 01, 2026 | 5.33 | 5.44 | 5.44 | 5.58 | 5.09 | 58,054 |
| May 29, 2026 | 5.5 | 5.28 | 5.28 | 5.5 | 5.17 | 19,167 |
| May 28, 2026 | 5.4 | 5.47 | 5.47 | 5.58 | 4.71 | 18,977 |