111, Inc. (YI) NASDAQ

Currency In USD

YI Historical Return

If you invested $1000 in 111, Inc. (YI) since IPO date, it would be worth $30.43 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $53.85, while $1000 invested 1 year ago would be worth $567.57. This corresponds to total returns of -96.96%, -94.62%, -43.24%, respectively, with annualized returns of -35.96%, -44.23%, -43.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

YI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	5.3	5.4	5.4	5.5	4.75	52,950
May 26, 2026	5.57	5.33	5.33	5.76	5.26	15,202
May 22, 2026	5.37	5.7	5.7	5.77	5.01	22,447
May 21, 2026	5.76	5.5	5.5	5.8	5.5	20,914
May 20, 2026	5.75	5.73	5.73	5.86	5.72	12,326
May 19, 2026	5.85	5.78	5.78	5.95	5.71	4,074
May 18, 2026	5.85	5.85	5.85	6.37	5.7	32,236
May 15, 2026	5.89	5.79	5.79	6.06	5.71	8,983
May 14, 2026	6.12	6	6	6.17	5.84	11,077
May 13, 2026	6.07	6.1	6.1	6.17	5.79	26,607
May 12, 2026	6	6.07	6.07	6.07	5.83	11,557
May 11, 2026	6.08	5.77	5.77	6.36	5.73	16,400
May 08, 2026	5.58	6.05	6.05	6.05	5.58	14,856
May 07, 2026	5.71	5.58	5.58	6.23	5.51	22,828
May 06, 2026	5.56	5.71	5.71	6.11	5.55	11,624
May 05, 2026	5.92	5.71	5.71	6.12	5.3	24,386
May 04, 2026	6.2	5.92	5.92	6.43	5.89	4,766
May 01, 2026	6.09	6	6	6.5	6	7,436
April 30, 2026	6.55	6.2	6.2	6.78	6.2	9,086
April 29, 2026	6.88	6.81	6.81	6.88	6.51	4,462
April 28, 2026	6.61	6.55	6.55	6.64	6.55	4,309
April 27, 2026	6.95	6.85	6.85	6.95	6.85	1,508
April 24, 2026	6.98	6.8	6.8	7.05	6.8	4,947
April 23, 2026	6.95	6.83	6.83	7	6.53	7,948
April 22, 2026	6.76	6.75	6.75	7.09	6.48	6,792
April 21, 2026	6.66	6.87	6.87	6.87	6.65	2,500
April 20, 2026	6.6	6.6	6.6	7.1	6.51	54,765
April 17, 2026	6.72	6.73	6.73	6.81	6.66	12,773
April 16, 2026	6.9	6.67	6.67	7.03	6.63	21,880
April 15, 2026	6.7	6.99	6.99	7.19	6.63	14,697