Dark

YI
111, Inc.
stock NASDAQ ADR

At Close

Jan 13, 2026 3:59:48 PM EST

5.03USD+37.808%(+1.38)543,079

5.03Bid 5.50Ask 0.47Spread

Pre-market

0.00USD-100.000%(-3.65)0

After-hours

Jan 13, 2026 4:47:30 PM EST

4.99USD-0.795%(-0.04)1,601

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-13	3.7900	5.2900	3.7900	5.0300	+37.808%	543,079	0.000%
2026-01-12	3.1840	3.7900	3.1840	3.6500	+18.506%	26,520	+37.808%
2026-01-09	2.7100	3.2000	2.6932	3.0800	+8.070%	53,798	+63.312%
2026-01-08	2.9200	2.9500	2.6500	2.8500	-1.724%	22,048	+76.491%
2026-01-07	2.8900	2.9100	2.6667	2.9000	+1.399%	41,641	+73.448%
2026-01-06	2.8200	3.0000	2.6001	2.8600	+3.811%	75,964	+75.874%
2026-01-05	2.7300	2.8500	2.6101	2.7550	-0.181%	11,545	+82.577%
2026-01-02	2.5000	2.8500	2.4800	2.7600	+7.812%	17,018	+82.246%
2025-12-31	2.6400	2.6700	2.5000	2.5600	-2.662%	13,598	+96.484%
2025-12-30	2.8500	2.8600	2.6300	2.6300	-8.042%	21,485	+91.255%
2025-12-29	2.9800	3.1185	2.8600	2.8600	-7.143%	28,017	+75.874%
2025-12-26	3.0800	3.0900	2.9300	3.0800	-0.259%	13,820	+63.312%
2025-12-24	3.1000	3.1000	2.9900	3.0880	+3.624%	3,300	+62.889%
2025-12-23	3.1600	3.2700	2.9800	2.9800	-5.994%	7,168	+68.792%
2025-12-22	3.5100	3.5100	2.8000	3.1700	-14.171%	45,929	+58.675%
2025-12-19	3.6500	3.6934	3.6500	3.6934	+0.698%	1,097	+36.189%
2025-12-18	3.7200	3.7934	3.5792	3.6678	+4.199%	3,735	+37.139%
2025-12-17	3.5300	3.5300	3.5200	3.5200	+2.930%	499	+42.898%
2025-12-16	3.5200	3.6368	3.3600	3.4198	-3.395%	3,630	+47.085%
2025-12-15	3.5600	3.6299	3.5400	3.5400	-1.939%	12,738	+42.090%
2025-12-12	3.6500	3.6500	3.5950	3.6100	-3.476%	27,449	+39.335%
2025-12-11	3.7500	3.8400	3.6500	3.7400	-3.109%	26,481	+34.492%
2025-12-10	3.8600	3.9400	3.6800	3.8600	+6.925%	7,438	+30.311%
2025-12-09	3.8300	3.8300	3.3200	3.6100	-7.436%	12,733	+39.335%
2025-12-08	3.8100	3.9500	3.8000	3.9000	+3.723%	2,319	+28.974%
2025-12-05	3.7700	3.7700	3.7500	3.7600	-0.265%	3,097	+33.777%
2025-12-04	3.6000	3.8800	3.6000	3.7700	-0.265%	13,274	+33.422%
2025-12-03	3.7759	3.8000	3.7700	3.7800	+0.800%	3,807	+33.069%
2025-12-02	3.7700	3.9000	3.7500	3.7500	-0.531%	8,110	+34.133%
2025-12-01	3.6600	3.8500	3.6000	3.7700	+1.617%	14,191	+33.422%
2025-11-28	4.0100	4.0100	3.7000	3.7100	+2.204%	6,025	+35.580%
2025-11-26	3.5000	3.9200	3.5000	3.6300	+3.714%	66,068	+38.567%
2025-11-25	3.4700	3.5100	3.2700	3.5000	+4.790%	11,940	+43.714%
2025-11-24	3.5320	3.5320	3.1900	3.3400	-8.743%	32,699	+50.599%
2025-11-21	3.7000	3.7000	3.5946	3.6600	-0.813%	2,778	+37.432%
2025-11-20	3.6000	3.7100	3.6000	3.6900	-2.895%	9,674	+36.314%
2025-11-19	3.8500	3.9000	3.8000	3.8000	-2.564%	2,303	+32.368%
2025-11-18	3.8100	3.9000	3.8100	3.9000	+0.038%	1,794	+28.974%
2025-11-17	3.9000	3.9600	3.8000	3.8985	-4.423%	9,550	+29.024%
2025-11-14	3.9700	4.0900	3.6900	4.0789	+0.714%	8,656	+23.318%
2025-11-13	4.0800	4.1800	3.9900	4.0500	-0.777%	3,623	+24.198%
2025-11-12	4.0300	4.0817	3.8662	4.0817	-0.203%	19,139	+23.233%
2025-11-11	4.1400	4.1650	4.0616	4.0900	-0.496%	3,902	+22.983%
2025-11-10	4.0026	4.1104	3.8500	4.1104	-1.665%	3,181	+22.373%
2025-11-07	4.2623	4.2623	3.9300	4.1800	-2.564%	5,509	+20.335%
2025-11-06	4.3200	4.3500	4.2900	4.2900	-1.379%	4,259	+17.249%
2025-11-05	4.3247	4.4300	4.3200	4.3500	-2.027%	4,674	+15.632%
2025-11-04	4.2854	4.4400	4.2500	4.4400	+1.910%	2,458	+13.288%
2025-11-03	4.3500	4.3568	4.2000	4.3568	-0.302%	10,435	+15.452%
2025-10-31	4.3700	4.3950	4.3700	4.3700	-0.456%	1,087	+15.103%
2025-10-30	4.4950	4.5100	4.3401	4.3900	0.000%	11,711	+14.579%
2025-10-29	4.5600	4.5600	4.3900	4.3900	-1.570%	4,797	+14.579%
2025-10-28	4.5850	4.5900	4.4600	4.4600	-1.762%	19,157	+12.780%
2025-10-27	4.4200	4.6100	4.4200	4.5400	+1.339%	12,154	+10.793%
2025-10-24	4.3900	4.5800	4.3802	4.4800	+0.674%	10,181	+12.277%
2025-10-23	4.4750	4.5800	4.4500	4.4500	-1.766%	5,345	+13.034%
2025-10-22	4.5200	4.6500	4.4200	4.5300	-0.132%	10,879	+11.038%
2025-10-21	4.3800	4.7800	4.2500	4.5360	+3.091%	9,163	+10.891%
2025-10-20	4.2800	4.4500	4.2310	4.4000	+3.286%	12,283	+14.318%
2025-10-17	4.3800	4.4070	4.2301	4.2600	-3.182%	8,127	+18.075%
2025-10-16	4.2601	4.4000	4.2600	4.4000	+2.022%	1,812	+14.318%
2025-10-15	4.2600	4.4631	4.2250	4.3128	-0.855%	9,416	+16.630%
2025-10-14	4.3100	4.3811	4.2850	4.3500	-1.806%	6,729	+15.632%
2025-10-13	4.4000	4.8600	4.3500	4.4300	+1.061%	20,029	+13.544%
2025-10-10	4.8000	4.8000	4.3500	4.3835	-8.677%	13,955	+14.748%
2025-10-09	4.7300	4.8000	4.6718	4.8000	+0.209%	32,216	+4.792%
2025-10-08	4.6600	4.8495	4.6500	4.7900	+1.666%	20,564	+5.010%
2025-10-07	4.5300	4.9700	4.5300	4.7115	+3.096%	35,013	+6.760%
2025-10-06	4.4900	4.5700	4.4800	4.5700	+1.571%	7,041	+10.066%
2025-10-03	4.5800	4.6710	4.4900	4.4993	-2.295%	59,935	+11.795%
2025-10-02	4.5950	4.7600	4.5770	4.6050	+0.109%	12,151	+9.229%
2025-10-01	4.7000	4.7100	4.6000	4.6000	+1.099%	8,635	+9.348%
2025-09-30	4.7900	4.8799	4.4000	4.5500	-2.570%	20,198	+10.549%
2025-09-29	4.7100	4.7608	4.6500	4.6700	-0.849%	7,689	+7.709%
2025-09-26	4.8000	4.8300	4.6800	4.7100	-2.331%	7,495	+6.794%
2025-09-25	4.9400	4.9400	4.6800	4.8224	-1.180%	32,173	+4.305%
2025-09-24	4.8200	4.9400	4.7000	4.8800	+1.035%	17,620	+3.074%
2025-09-23	4.8600	4.9950	4.8000	4.8300	-1.629%	21,652	+4.141%
2025-09-22	5.1100	5.2400	4.8000	4.9100	-5.939%	78,870	+2.444%
2025-09-19	5.3800	5.5300	5.2200	5.2200	-3.663%	31,775	-3.640%
2025-09-18	5.5100	5.7202	5.3800	5.4185	-4.097%	13,766	-7.170%
2025-09-17	5.7000	5.9800	5.4000	5.6500	-6.240%	60,846	-10.973%
2025-09-16	5.7900	6.1010	5.6500	6.0260	+1.791%	18,831	-16.528%
2025-09-15	6.3000	6.3699	5.8017	5.9200	0.000%	77,169	-15.034%
2025-09-12	5.6700	6.0800	5.6700	5.9200	+2.245%	24,177	-15.034%
2025-09-11	5.8800	6.6300	5.5101	5.7900	-4.082%	16,781	-13.126%
2025-09-10	6.1350	6.1350	5.8800	6.0364	+1.966%	11,569	-16.672%
2025-09-09	5.6000	5.9200	5.6000	5.9200	+2.778%	3,125	-15.034%
2025-09-08	5.6500	5.8200	5.5500	5.7600	+0.964%	4,773	-12.674%
2025-09-05	5.5100	5.8400	5.5100	5.7050	+3.539%	25,958	-11.832%
2025-09-04	6.0000	6.0500	5.3500	5.5100	-8.167%	35,845	-8.711%
2025-09-03	6.3500	6.6000	5.9100	6.0000	-2.439%	18,687	-16.167%
2025-09-02	6.2000	6.8800	6.1500	6.1500	-4.355%	42,554	-18.211%
2025-08-29	6.9000	6.9000	6.1000	6.4300	-9.052%	53,865	-21.773%
2025-08-28	6.7600	7.0700	6.7600	7.0700	+1.000%	537	-28.854%
2025-08-26	6.9016	7.0000	6.7000	7.0000	-1.130%	6,067	-28.143%
2025-08-25	6.8000	7.0800	6.8000	7.0800	+1.505%	11,294	-28.955%
2025-08-22	7.1150	7.1150	6.6000	6.9750	-2.105%	8,729	-27.885%
2025-08-21	7.1324	7.4400	7.0000	7.1250	-2.929%	17,584	-29.404%
2025-08-20	6.9250	7.4674	6.9000	7.3400	+4.857%	20,958	-31.471%
2025-08-19	6.9550	7.1700	6.9000	7.0000	-2.098%	10,910	-28.143%
2025-08-18	6.7500	7.1500	6.4381	7.1500	+5.926%	7,336	-29.650%
2025-08-15	6.5250	6.7630	6.4700	6.7500	+2.741%	32,040	-25.481%
2025-08-14	6.3400	6.6500	6.2334	6.5699	+4.284%	22,877	-23.439%
2025-08-13	6.6300	6.6586	6.2300	6.3000	-5.533%	24,483	-20.159%
2025-08-12	6.7500	6.7950	6.6600	6.6690	-2.754%	5,759	-24.576%
2025-08-08	6.8800	6.9000	6.8158	6.8579	+0.491%	40,279	-26.654%
2025-08-07	6.7600	6.8244	6.7600	6.8244	+0.953%	2,371	-26.294%
2025-08-06	6.7901	6.8946	6.7600	6.7600	-1.601%	2,793	-25.592%
2025-08-05	6.8700	6.8700	6.8700	6.8700	-0.602%	319	-26.783%
2025-08-04	6.8250	6.9116	6.7600	6.9116	-0.121%	4,998	-27.224%
2025-08-01	6.8800	6.9400	6.7600	6.9200	+0.728%	8,583	-27.312%
2025-07-31	6.9200	6.9400	6.8000	6.8700	-0.794%	5,451	-26.783%
2025-07-30	6.9682	7.0500	6.7800	6.9250	-0.930%	23,257	-27.365%
2025-07-29	6.8750	6.9900	6.7500	6.9900	-1.341%	8,903	-28.040%
2025-07-28	7.0000	7.0992	6.6900	7.0850	-3.217%	13,567	-29.005%
2025-07-25	7.1600	7.3205	7.1400	7.3205	-0.806%	5,780	-31.289%
2025-07-24	7.3000	7.3800	7.3000	7.3800	+0.408%	305	-31.843%
2025-07-23	7.3200	7.4500	7.1000	7.3500	-0.808%	4,750	-31.565%
2025-07-22	7.4900	7.5000	7.4000	7.4099	-2.372%	11,353	-32.118%
2025-07-21	7.4700	7.6100	7.4000	7.5899	-0.001%	7,491	-33.728%
2025-07-18	7.4900	7.6500	7.4679	7.5900	+0.663%	6,234	-33.729%
2025-07-17	7.4000	7.5500	7.4000	7.5400	0.000%	2,767	-33.289%
2025-07-16	7.4766	7.6200	7.4766	7.5400	+1.892%	5,532	-33.289%
2025-07-15	7.3500	7.5000	7.3200	7.4000	0.000%	5,546	-32.027%
2025-07-14	7.4380	7.4380	7.4000	7.4000	-1.333%	900	-32.027%
2025-07-11	7.5100	7.5700	7.4800	7.5000	-0.266%	1,592	-32.933%
2025-07-10	7.5200	7.5200	7.5200	7.5200	-0.093%	462	-33.112%
2025-07-09	7.3700	7.5270	7.3700	7.5270	+3.535%	1,025	-33.174%
2025-07-08	7.4050	7.8800	7.2700	7.2700	-2.923%	27,070	-30.812%
2025-07-07	7.3400	7.4889	7.0233	7.4889	+0.793%	4,355	-32.834%
2025-07-03	7.2500	7.4500	7.2500	7.4300	+1.226%	7,052	-32.301%
2025-07-02	7.0850	7.7000	7.0100	7.3400	+3.526%	39,817	-31.471%
2025-07-01	6.7038	7.1530	6.7038	7.0900	-0.710%	6,190	-29.055%
2025-06-30	6.9000	7.2781	6.6500	7.1407	+3.040%	16,162	-29.559%
2025-06-27	7.4900	7.7700	6.8000	6.9300	-6.980%	29,371	-27.417%
2025-06-26	7.7700	7.8000	7.3000	7.4500	-4.242%	34,475	-32.483%
2025-06-25	7.6200	7.7800	7.5100	7.7800	0.000%	5,457	-35.347%
2025-06-24	7.7000	7.9564	7.5000	7.7800	+1.244%	17,161	-35.347%
2025-06-23	8.0900	8.0900	7.6844	7.6844	-3.945%	5,426	-34.543%
2025-06-20	8.2400	8.2400	7.4000	8.0000	+1.202%	6,133	-37.125%
2025-06-18	8.1500	8.1500	7.9050	7.9050	-3.598%	8,633	-36.369%
2025-06-17	8.1800	8.6900	8.0000	8.2000	+0.950%	8,882	-38.659%
2025-06-16	8.0531	8.1400	8.0100	8.1228	+0.551%	2,492	-38.076%
2025-06-13	8.1517	8.1517	8.0000	8.0783	-1.236%	9,375	-37.734%
2025-06-12	8.0000	8.3093	8.0000	8.1794	+10.532%	12,970	-38.504%
2025-06-11	8.2100	8.2188	7.4000	7.4000	-8.302%	9,743	-32.027%
2025-06-10	8.3100	8.3500	8.0700	8.0700	-3.121%	7,183	-37.670%
2025-06-09	8.0200	8.5000	8.0200	8.3300	-1.069%	11,975	-39.616%
2025-06-06	8.3100	8.4200	8.0650	8.4200	+0.737%	5,287	-40.261%
2025-06-05	8.0000	8.3584	7.8000	8.3584	+1.932%	33,112	-39.821%
2025-06-04	8.2600	8.4400	8.2000	8.2000	+1.485%	4,724	-38.659%
2025-06-03	8.1600	8.4600	8.0778	8.0800	-0.737%	3,826	-37.748%
2025-06-02	7.8715	8.1400	7.8200	8.1400	-0.367%	7,094	-38.206%
2025-05-30	8.2400	8.2500	6.9100	8.1700	-0.970%	16,124	-38.433%
2025-05-29	8.0000	8.2500	7.9000	8.2500	+4.430%	50,925	-39.030%
2025-05-28	8.0300	8.1500	7.9000	7.9000	-1.558%	4,303	-36.329%
2025-05-27	7.8100	8.0250	7.8100	8.0250	+1.198%	4,642	-37.321%
2025-05-23	7.7800	7.9300	7.5424	7.9300	+1.797%	11,620	-36.570%
2025-05-22	7.8000	7.8000	7.6000	7.7900	-0.128%	10,931	-35.430%
2025-05-21	7.6500	8.1000	7.6500	7.8000	-2.256%	9,679	-35.513%
2025-05-20	7.7900	8.1560	7.7700	7.9800	+1.656%	7,590	-36.967%
2025-05-19	7.6700	7.9950	7.6700	7.8500	+0.128%	7,711	-35.924%
2025-05-16	7.6600	7.9000	7.6600	7.8400	-0.634%	23,264	-35.842%
2025-05-15	7.7212	7.9000	7.7000	7.8900	+3.679%	9,473	-36.248%
2025-05-14	7.8000	7.9912	7.6100	7.6100	-3.671%	11,341	-33.903%
2025-05-13	7.9000	7.9317	7.7000	7.9000	-1.003%	12,773	-36.329%
2025-05-12	8.5000	8.5000	7.6500	7.9800	-0.125%	5,535	-36.967%
2025-05-09	7.9678	8.0000	7.2000	7.9900	+3.874%	29,655	-37.046%
2025-05-08	7.6938	7.8400	7.4900	7.6920	+2.834%	22,781	-34.607%
2025-05-07	7.8500	7.8500	7.4800	7.4800	-7.414%	2,040	-32.754%
2025-05-06	8.1433	8.1700	7.9900	8.0790	-1.835%	5,930	-37.740%
2025-05-05	8.3800	8.3800	7.8600	8.2300	-2.024%	4,134	-38.882%
2025-05-02	8.2300	8.4000	7.8000	8.4000	+1.818%	7,515	-40.119%
2025-05-01	8.2019	8.2500	7.6300	8.2500	-0.241%	4,129	-39.030%
2025-04-30	8.4000	8.4800	8.2100	8.2699	-1.549%	5,162	-39.177%
2025-04-29	8.2100	8.4000	8.2100	8.4000	+0.119%	745	-40.119%
2025-04-28	8.3100	8.3900	8.1700	8.3900	+1.574%	2,422	-40.048%
2025-04-25	8.4400	8.4400	8.2000	8.2600	-3.165%	8,501	-39.104%
2025-04-24	8.3000	8.6200	8.3000	8.5300	+1.306%	10,484	-41.032%
2025-04-23	8.7000	8.7000	8.3100	8.4200	+0.477%	12,092	-40.261%
2025-04-22	7.5500	8.3800	7.5500	8.3800	+9.399%	17,922	-39.976%
2025-04-21	7.4900	7.6600	7.3000	7.6600	+2.133%	7,305	-34.334%
2025-04-17	7.3900	7.7600	7.3900	7.5000	+2.599%	1,855	-32.933%
2025-04-16	7.1700	7.5000	7.1700	7.3100	-3.816%	10,502	-31.190%
2025-04-15	7.1000	7.7400	6.8900	7.6000	+4.038%	21,376	-33.816%
2025-04-14	6.8600	7.4500	6.8600	7.3050	+6.642%	5,860	-31.143%
2025-04-11	6.3500	6.8600	6.2500	6.8500	+11.382%	39,135	-26.569%
2025-04-10	6.8100	6.8300	6.0700	6.1500	-8.754%	26,432	-18.211%
2025-04-09	6.5900	7.1200	6.2000	6.7400	+0.747%	76,921	-25.371%
2025-04-08	7.0600	7.1213	6.5250	6.6900	-1.618%	33,562	-24.813%
2025-04-07	7.2300	7.2300	6.3300	6.8000	-7.231%	38,584	-26.029%
2025-04-04	8.0100	8.0100	7.3200	7.3300	-8.717%	16,289	-31.378%
2025-04-03	8.0100	8.4600	8.0100	8.0300	-5.195%	22,332	-37.360%
2025-04-02	8.2800	8.7900	8.2800	8.4700	-1.282%	7,517	-40.614%
2025-04-01	8.0100	8.7899	8.0100	8.5800	+5.795%	13,853	-41.375%
2025-03-31	8.6100	8.9000	8.1100	8.1100	-10.376%	21,899	-37.978%
2025-03-28	9.6500	9.6950	8.7900	9.0489	-7.664%	36,205	-44.413%
2025-03-27	9.9400	10.0600	9.8000	9.8000	-0.609%	21,129	-48.673%
2025-03-26	9.8983	10.1000	9.6500	9.8600	-2.183%	4,387	-48.986%
2025-03-25	10.0000	10.2100	9.6500	10.0800	-1.273%	16,372	-50.099%
2025-03-24	10.1950	10.5200	9.7825	10.2100	-2.669%	32,401	-50.735%
2025-03-21	10.0000	10.4900	9.1300	10.4900	+3.452%	33,988	-52.050%
2025-03-20	11.2000	11.3450	9.1900	10.1400	-7.818%	101,830	-50.394%
2025-03-19	9.7100	11.0000	9.5000	11.0000	+12.016%	49,318	-54.273%
2025-03-18	9.7100	9.8500	9.2000	9.8200	+4.246%	46,530	-48.778%
2025-03-17	8.9000	9.5000	8.7400	9.4200	+8.276%	73,187	-46.603%
2025-03-14	8.1000	8.7000	8.0000	8.7000	+7.540%	13,949	-42.184%
2025-03-13	8.0000	8.2300	7.2844	8.0900	+3.453%	30,090	-37.824%
2025-03-12	8.0218	8.4200	7.8200	7.8200	-3.457%	21,512	-35.678%
2025-03-11	8.2000	8.3000	7.7600	8.1000	-0.246%	28,868	-37.901%
2025-03-10	8.4100	8.6000	7.0000	8.1200	-6.236%	55,569	-38.054%
2025-03-07	8.7100	8.7500	8.3675	8.6600	-0.574%	19,017	-41.917%
2025-03-06	9.0100	9.0100	8.4800	8.7100	-3.330%	17,631	-42.250%
2025-03-05	8.5421	9.1599	8.5421	9.0100	+4.282%	32,706	-44.173%
2025-03-04	8.3600	8.7500	8.1300	8.6400	+0.699%	39,411	-41.782%
2025-03-03	8.8000	8.9691	8.4000	8.5800	-3.269%	22,467	-41.375%
2025-02-28	8.5400	8.8800	8.5400	8.8700	+0.226%	33,863	-43.292%
2025-02-27	8.6000	9.1000	8.5100	8.8500	+3.764%	61,072	-43.164%
2025-02-26	8.5000	8.5600	8.3464	8.5290	+1.536%	17,807	-41.025%
2025-02-25	8.0569	8.5000	8.0100	8.4000	+0.119%	14,181	-40.119%
2025-02-24	8.4300	8.5000	8.0000	8.3900	+0.359%	42,386	-40.048%
2025-02-21	8.1200	8.4000	8.1000	8.3600	+1.951%	50,694	-39.833%
2025-02-20	8.0000	8.4400	8.0000	8.2000	+2.244%	18,772	-38.659%
2025-02-19	8.0600	8.3900	7.9700	8.0200	+0.313%	27,433	-37.282%
2025-02-18	7.7000	8.8100	7.7000	7.9950	+4.510%	63,593	-37.086%
2025-02-14	7.4451	7.7300	7.3945	7.6500	+4.082%	31,058	-34.248%
2025-02-13	7.0400	7.4800	7.0400	7.3500	-0.114%	26,262	-31.565%
2025-02-12	6.9000	7.5300	6.9000	7.3584	+5.421%	30,542	-31.643%
2025-02-11	7.1600	7.1600	6.8800	6.9800	-2.786%	16,313	-27.937%
2025-02-10	7.2000	7.2400	6.9600	7.1800	+2.865%	34,330	-29.944%
2025-02-07	6.9500	7.0900	6.7450	6.9800	+4.926%	41,319	-27.937%
2025-02-06	6.3000	6.9466	6.3000	6.6523	+6.950%	50,765	-24.387%
2025-02-05	6.4300	6.4800	6.2100	6.2200	-4.012%	22,428	-19.132%
2025-02-04	6.6000	6.7500	6.4000	6.4800	-1.669%	20,013	-22.377%
2025-02-03	5.6800	6.9500	5.5500	6.5900	+13.230%	48,942	-23.672%
2025-01-31	5.5780	5.8554	5.5700	5.8200	+1.394%	31,874	-13.574%
2025-01-30	5.4700	5.7400	5.4100	5.7400	+3.423%	43,531	-12.369%
2025-01-29	5.6300	5.6300	5.3700	5.5500	+0.362%	20,754	-9.369%
2025-01-28	5.2500	5.6000	5.0000	5.5300	+3.752%	79,542	-9.042%
2025-01-27	5.3700	5.7638	5.2000	5.3300	+0.947%	85,815	-5.629%
2025-01-24	4.7300	5.6587	4.5500	5.2800	+12.941%	176,019	-4.735%
2025-01-23	4.3100	4.9970	4.1800	4.6750	+5.769%	55,542	+7.594%
2025-01-22	4.4000	4.5990	4.3000	4.4200	+2.528%	35,236	+13.801%
2025-01-21	4.5000	4.5900	4.2000	4.3110	+1.316%	40,895	+16.678%
2025-01-17	4.3000	4.4668	4.1600	4.2550	-0.700%	43,699	+18.214%
2025-01-16	4.3100	4.6400	4.2000	4.2850	-4.778%	29,031	+17.386%
2025-01-15	4.6600	4.7000	4.4000	4.5000	-3.433%	19,037	+11.778%
2025-01-14	4.5000	4.7550	4.1450	4.6600	+5.669%	37,889	+7.940%
2025-01-13	5.1000	5.4000	4.3000	4.4100	-10.373%	76,079	+14.059%
2025-01-10	5.3000	5.3000	4.9000	4.9204	-8.881%	56,206	+2.227%
2025-01-08	5.7000	5.8000	4.9900	5.4000	-5.263%	174,481	-6.852%
2025-01-07	6.2490	6.2490	5.7000	5.7000	-6.557%	59,085	-11.754%
2025-01-06	6.6820	6.7456	6.1000	6.1000	-5.733%	31,579	-17.541%
2025-01-03	6.3200	6.9710	6.3200	6.4710	+2.714%	7,533	-22.269%
2025-01-02	6.6780	6.7000	6.2000	6.3000	+1.124%	8,109	-20.159%
2024-12-31	6.6000	6.7000	6.0000	6.2300	-4.154%	24,973	-19.262%
2024-12-30	7.1110	7.4000	5.0010	6.5000	-11.565%	128,085	-22.615%
2024-12-27	7.6000	7.6680	7.1000	7.3500	-2.274%	21,443	-31.565%
2024-12-26	8.0690	8.0690	7.4000	7.5210	-2.842%	16,191	-33.121%
2024-12-24	7.3000	8.3000	7.3000	7.7410	+4.594%	8,317	-35.021%
2024-12-23	8.9870	8.9870	7.3000	7.4010	-15.898%	15,088	-32.036%
2024-12-20	7.3980	8.9800	7.3980	8.8000	+16.959%	18,895	-42.841%
2024-12-19	7.7000	7.7000	7.3000	7.5240	-2.159%	5,738	-33.147%
2024-12-18	7.9000	7.9000	7.6500	7.6900	-3.755%	3,771	-34.590%
2024-12-17	7.8000	8.2000	7.7600	7.9900	+1.139%	1,910	-37.046%
2024-12-16	8.3000	8.3500	7.6200	7.9000	-4.865%	2,011	-36.329%
2024-12-13	8.4900	8.5000	7.4990	8.3040	+6.462%	2,841	-39.427%
2024-12-12	8.0850	8.1000	7.7000	7.8000	+1.299%	3,718	-35.513%
2024-12-11	8.3000	8.6844	7.6500	7.7000	-6.098%	6,170	-34.675%
2024-12-10	8.5000	8.8440	8.2000	8.2000	-3.529%	9,873	-38.659%
2024-12-09	8.1000	8.9860	8.1000	8.5000	+7.868%	17,765	-40.824%
2024-12-06	7.5000	7.9000	7.3010	7.8800	+5.067%	10,041	-36.168%
2024-12-05	7.6000	7.8970	7.3000	7.5000	-2.597%	2,323	-32.933%
2024-12-04	7.7200	7.7990	7.4000	7.7000	+2.667%	4,757	-34.675%
2024-12-03	7.8000	7.8000	7.2990	7.5000	-5.279%	25,146	-32.933%
2024-12-02	8.2990	8.2990	7.6090	7.9180	-4.591%	30,539	-36.474%
2024-11-29	9.0000	9.0000	7.8880	8.2990	-9.774%	34,474	-39.390%
2024-11-27	6.9510	9.4000	6.6500	9.1980	+49.537%	149,349	-45.314%
2024-11-26	6.1990	6.3300	6.0500	6.1510	-0.227%	16,567	-18.225%
2024-11-25	6.1150	6.5460	6.0100	6.1650	+0.818%	17,449	-18.410%
2024-11-22	6.0000	6.2750	5.9490	6.1150	-0.245%	5,894	-17.743%
2024-11-21	6.0870	6.5090	5.9000	6.1300	+0.690%	7,070	-17.945%
2024-11-20	6.0100	6.4000	6.0100	6.0880	-1.822%	9,063	-17.378%
2024-11-19	6.5940	6.5990	6.1000	6.2010	-5.212%	8,744	-18.884%
2024-11-18	6.5000	6.7687	6.1900	6.5420	+0.646%	2,245	-23.112%
2024-11-15	6.8260	6.9690	6.1010	6.5000	-0.322%	18,211	-22.615%
2024-11-14	6.8000	6.8000	6.5200	6.5210	-4.103%	5,244	-22.865%
2024-11-13	6.6890	6.9690	6.5790	6.8000	+3.391%	8,105	-26.029%
2024-11-12	6.6000	6.8040	6.5000	6.5770	-1.660%	9,514	-23.521%
2024-11-11	6.8000	7.1000	6.6710	6.6880	-3.072%	14,476	-24.791%
2024-11-08	7.0000	7.2760	6.7240	6.9000	-5.467%	14,574	-27.101%
2024-11-07	7.1880	7.4000	6.8420	7.2990	+8.422%	13,739	-31.086%
2024-11-06	7.0010	7.0020	6.7280	6.7320	-3.842%	11,339	-25.282%
2024-11-05	6.8800	7.5250	6.8100	7.0010	-1.394%	23,234	-28.153%
2024-11-04	7.4800	7.4800	7.0010	7.1000	-2.873%	5,362	-29.155%
2024-11-01	7.3956	7.4800	7.0500	7.3100	-0.273%	5,686	-31.190%
2024-10-31	7.3140	7.6000	7.1000	7.3300	-3.553%	18,262	-31.378%
2024-10-30	7.7110	7.9000	7.5620	7.6000	-5.000%	3,339	-33.816%
2024-10-29	7.7000	8.0115	7.7000	8.0000	+2.722%	10,205	-37.125%
2024-10-28	7.6890	7.9384	7.5200	7.7880	+3.564%	10,817	-35.413%
2024-10-25	7.6990	7.8500	7.5200	7.5200	-2.325%	6,917	-33.112%
2024-10-24	7.7500	7.8990	7.5040	7.6990	-3.726%	11,937	-34.667%
2024-10-23	8.0990	8.2500	7.7460	7.9970	-3.697%	5,407	-37.101%
2024-10-22	7.9469	8.4200	7.8990	8.3040	+6.257%	16,192	-39.427%
2024-10-21	8.2000	8.3870	7.7000	7.8150	-3.519%	9,977	-35.637%
2024-10-18	8.1500	8.2000	7.6990	8.1000	+6.021%	14,415	-37.901%
2024-10-17	8.0050	8.3000	7.5000	7.6400	-9.058%	37,553	-34.162%
2024-10-16	8.1000	8.7930	8.1000	8.4010	+2.152%	7,859	-40.126%
2024-10-15	8.8000	9.9990	8.2000	8.2240	-10.120%	28,554	-38.838%
2024-10-14	9.4000	9.4000	9.0000	9.1500	-4.678%	17,775	-45.027%
2024-10-11	9.5000	9.7010	9.1000	9.5990	-0.010%	18,078	-47.599%
2024-10-10	10.3000	10.4000	9.5000	9.6000	-6.341%	23,481	-47.604%
2024-10-09	10.9000	10.9130	9.9680	10.2500	-8.482%	41,231	-50.927%
2024-10-08	10.8000	11.8000	10.3750	11.2000	-5.882%	48,171	-55.089%
2024-10-07	11.3000	11.9000	10.4000	11.9000	+14.061%	91,004	-57.731%
2024-10-04	9.1500	11.2180	8.8010	10.4330	+16.674%	91,075	-51.788%
2024-10-03	8.5130	9.2540	8.3990	8.9420	-4.872%	62,416	-43.749%
2024-10-02	8.5000	9.4880	7.8000	9.4000	+18.448%	118,340	-46.489%
2024-10-01	7.9400	7.9400	7.2500	7.9360	+4.974%	29,758	-36.618%
2024-09-30	8.3000	10.2000	7.0000	7.5600	+1.463%	380,494	-33.466%
2024-09-27	7.1000	8.4750	6.9000	7.4510	+11.176%	53,407	-32.492%
2024-09-26	6.4890	7.1600	6.4000	6.7020	+9.869%	70,495	-24.948%
2024-09-25	6.7900	6.7900	5.7610	6.1000	-3.633%	13,378	-17.541%
2024-09-24	6.2900	6.7350	6.2900	6.3300	+2.760%	44,857	-20.537%
2024-09-23	6.1150	6.3310	5.9020	6.1600	-2.532%	9,953	-18.344%
2024-09-20	6.1000	6.4550	6.1000	6.3200	+1.935%	24,017	-20.411%
2024-09-19	6.1000	6.2990	5.8000	6.2000	+4.105%	105,851	-18.871%
2024-09-18	6.2110	6.4000	5.8000	5.9555	-8.094%	14,951	-15.540%
2024-09-17	5.7880	6.6490	5.5000	6.4800	+15.714%	18,486	-22.377%
2024-09-16	6.2000	6.5900	5.6000	5.6000	-11.111%	43,705	-10.179%
2024-09-13	6.2890	6.7190	6.1000	6.3000	+2.148%	76,440	-20.159%
2024-09-12	6.5000	6.6800	6.1040	6.1675	-5.115%	8,074	-18.443%
2024-09-11	6.5000	6.6990	6.5000	6.5000	-2.796%	8,862	-22.615%
2024-09-10	6.8000	6.8000	6.5200	6.6870	-3.087%	7,165	-24.779%
2024-09-09	6.5000	6.9000	6.5000	6.9000	+1.025%	6,375	-27.101%
2024-09-06	6.7020	7.3455	6.4000	6.8300	+3.453%	10,017	-26.354%
2024-09-05	6.9900	7.0000	6.4098	6.6020	-2.912%	15,277	-23.811%
2024-09-04	6.7000	7.0000	6.4100	6.8000	-0.730%	5,455	-26.029%
2024-09-03	7.6260	7.6690	6.0210	6.8500	-10.865%	39,355	-26.569%
2024-08-30	8.0000	8.3078	7.3010	7.6850	-1.474%	30,994	-34.548%
2024-08-29	8.8800	9.0000	7.6500	7.8000	-9.302%	43,361	-35.513%
2024-08-28	9.1990	9.1990	8.3230	8.6000	-5.229%	18,049	-41.512%
2024-08-27	9.5600	9.5600	9.0000	9.0745	-4.479%	19,368	-44.570%
2024-08-26	9.4250	9.5000	9.3500	9.5000	+3.542%	4,052	-47.053%
2024-08-23	9.4150	10.0000	9.0010	9.1750	-3.725%	20,762	-45.177%
2024-08-22	9.5000	9.7000	9.4000	9.5300	+2.418%	12,987	-47.219%
2024-08-21	9.7000	9.7000	9.3000	9.3050	-4.102%	4,237	-45.943%
2024-08-20	9.7000	9.8510	9.7000	9.7030	-0.072%	2,587	-48.160%
2024-08-19	9.8100	9.9990	9.6000	9.7100	-1.019%	3,660	-48.198%
2024-08-16	9.9000	10.0000	9.8100	9.8100	+0.112%	2,323	-48.726%
2024-08-15	10.1000	10.1000	9.7990	9.7990	+1.021%	1,842	-48.668%
2024-08-14	9.9000	10.0500	9.0000	9.7000	-3.000%	9,550	-48.144%
2024-08-13	10.1000	10.2070	9.9240	10.0000	-0.990%	13,928	-49.700%
2024-08-12	10.5000	10.5200	9.9510	10.1000	-4.717%	22,829	-50.198%
2024-08-09	10.8000	11.0000	10.6000	10.6000	-1.395%	924	-52.547%
2024-08-08	10.9000	11.1500	10.5000	10.7500	-1.376%	2,440	-53.209%
2024-08-07	10.9000	11.3000	10.9000	10.9000	0.000%	1,936	-53.853%
2024-08-06	10.6000	11.0810	10.6000	10.9000	+0.926%	1,143	-53.853%
2024-08-05	10.7000	11.1500	10.6000	10.8000	-4.425%	4,620	-53.426%
2024-08-02	11.0000	11.4000	10.9000	11.3000	-1.739%	2,280	-55.487%
2024-08-01	11.4000	11.9000	11.1000	11.5000	0.000%	7,327	-56.261%
2024-07-31	12.0000	12.0000	10.6000	11.5000	-6.504%	26,589	-56.261%
2024-07-30	12.2000	12.6000	11.0470	12.3000	+2.500%	13,531	-59.106%
2024-07-29	11.5000	12.5000	11.5000	12.0000	+0.840%	10,409	-58.083%
2024-07-26	11.3000	12.0000	11.2600	11.9000	+5.310%	1,771	-57.731%
2024-07-25	11.4000	11.4000	11.1000	11.3000	+2.727%	1,577	-55.487%
2024-07-24	10.9000	11.8000	10.6000	11.0000	0.000%	7,891	-54.273%
2024-07-23	10.4000	11.0500	10.4000	11.0000	+1.852%	2,084	-54.273%
2024-07-22	11.0000	11.1000	10.8000	10.8000	+1.408%	3,180	-53.426%

.dark-mode .Byy8DN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Byy8DN{ color: #333333; background-color: white; border: 2px solid #333333; }YI111, Inc.stock NASDAQ ADR

YI
111, Inc.
stock NASDAQ ADR