If you invested $1000 in 111, Inc. (YI) since IPO date, it would be worth $29.71 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $49.52, while $1000 invested 1 year ago would be worth $533.85. This corresponds to total returns of -97.03%, -95.05%, -46.61%, respectively, with annualized returns of -36.36%, -45.16%, -46.61%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 6.67 | 6.81 | 6.81 | 7.03 | 6.61 | 2,955 |
| April 13, 2026 | 6.95 | 6.79 | 6.79 | 7.25 | 6.79 | 10,447 |
| April 10, 2026 | 6.49 | 6.58 | 6.58 | 6.87 | 6.36 | 6,249 |
| April 09, 2026 | 6.53 | 6.41 | 6.41 | 6.55 | 6.31 | 13,106 |
| April 08, 2026 | 6.41 | 6.48 | 6.48 | 6.63 | 6.41 | 5,931 |
| April 07, 2026 | 6.43 | 6.22 | 6.22 | 6.43 | 6.2 | 2,200 |
| April 06, 2026 | 6.64 | 6.52 | 6.52 | 6.64 | 6.43 | 3,304 |
| April 02, 2026 | 6.91 | 6.44 | 6.44 | 7.13 | 6.44 | 6,527 |
| April 01, 2026 | 6.5 | 6.62 | 6.62 | 7.19 | 6.5 | 15,890 |
| March 31, 2026 | 6.3 | 6.52 | 6.52 | 6.65 | 6.28 | 8,317 |
| March 30, 2026 | 6.27 | 6.43 | 6.43 | 6.43 | 6.27 | 5,036 |
| March 27, 2026 | 6.4 | 6.24 | 6.24 | 6.4 | 6.11 | 10,698 |
| March 26, 2026 | 6.25 | 6.45 | 6.45 | 6.45 | 6.25 | 2,786 |
| March 25, 2026 | 6.07 | 6.29 | 6.29 | 7.19 | 6.07 | 22,750 |