111, Inc. (YI) NASDAQ

5.33

-0.11(-2.02%)

Updated at June 02 12:39PM

Currency In USD

YI Historical Return

If you invested $1000 in 111, Inc. (YI) since IPO date, it would be worth $38.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $52.88, while $1000 invested 1 year ago would be worth $654.79. This corresponds to total returns of -96.14%, -94.71%, -34.52%, respectively, with annualized returns of -34.37%, -44.44%, -34.52%.

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
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
March 24, 2026	6.65	6.36	6.36	6.81	6.15	45,783
March 23, 2026	6.71	6.7	6.7	6.81	6.41	12,430
March 20, 2026	6.95	6.85	6.85	6.99	6.45	21,416
March 19, 2026	6.63	6.59	6.59	6.63	6.26	8,444
March 18, 2026	6.51	6.6	6.6	6.6	6.42	8,138
March 17, 2026	6.76	6.84	6.84	6.85	6.59	5,462
March 16, 2026	6.67	6.77	6.77	6.79	6.5	10,345
March 13, 2026	6.37	6.58	6.58	6.6	6.37	4,427
March 12, 2026	6.15	6.48	6.48	6.69	6.02	42,758
March 11, 2026	6.84	6.19	6.19	7.2	6.05	56,024
March 10, 2026	6.86	6.84	6.84	7.1	6.84	10,693
March 09, 2026	6.81	6.94	6.94	7.21	6.81	9,629
March 06, 2026	7.2	6.96	6.96	7.2	6.95	7,100