Dark

YI
111, Inc.
stock NASDAQ ADR

At Close

Aug 21, 2026 3:53:34 PM EDT

3.53USD-1.120%(-0.04)1,803

3.01Bid 4.11Ask 1.10Spread

Pre-market

0.00USD-100.000%(-3.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	3.7998	3.799800	3.4300	3.570000	+3.779%	5,711	0.000%
2026-08-20	3.4900	3.650000	3.4107	3.440000	-1.994%	2,020	+3.779%
2026-08-19	3.5707	3.570700	3.4900	3.510000	-1.127%	5,615	+1.709%
2026-08-18	3.8660	3.866000	3.5500	3.550000	-1.662%	1,742	+0.563%
2026-08-17	3.6500	3.650000	3.6000	3.610000	-1.635%	1,698	-1.108%
2026-08-14	3.6700	3.670000	3.6700	3.670000	-3.421%	287	-2.725%
2026-08-13	3.8000	3.800000	3.8000	3.800000	+0.529%	667	-6.053%
2026-08-12	3.7700	3.920000	3.7700	3.780000	+0.265%	2,134	-5.556%
2026-08-11	3.9100	4.005000	3.6300	3.770000	-8.049%	4,277	-5.305%
2026-08-10	4.0850	4.100000	3.8300	4.100000	+4.725%	4,787	-12.927%
2026-08-07	3.8000	4.060000	3.7800	3.915000	+3.298%	20,804	-8.812%
2026-08-06	3.5800	4.100000	3.5800	3.790000	+2.432%	10,499	-5.805%
2026-08-05	3.6000	3.700005	3.5700	3.700005	-4.145%	710	-3.514%
2026-08-04	3.6700	3.860000	3.6700	3.860000	+6.718%	1,903	-7.513%
2026-08-03	3.6612	3.858800	3.6170	3.617000	-6.052%	1,403	-1.299%
2026-07-31	3.7000	3.850000	3.6900	3.850000	0.000%	1,811	-7.273%
2026-07-30	3.8200	3.850000	3.8200	3.850000	+8.146%	490	-7.273%
2026-07-29	3.8000	3.800000	3.5600	3.560000	-9.873%	1,541	+0.281%
2026-07-28	3.9500	3.950000	3.9500	3.950000	+5.474%	326	-9.620%
2026-07-27	3.7960	3.796000	3.7450	3.745000	-1.447%	1,777	-4.673%
2026-07-22	4.0000	4.000000	3.7750	3.800000	-2.813%	1,375	-6.053%
2026-07-21	4.0000	4.000000	3.8750	3.910000	+3.714%	1,914	-8.696%
2026-07-20	3.7400	4.010000	3.7150	3.770000	+3.857%	10,370	-5.305%
2026-07-17	3.5500	3.700000	3.5500	3.630000	-4.222%	4,014	-1.653%
2026-07-16	3.9084	3.974000	3.7450	3.790000	-2.067%	4,531	-5.805%
2026-07-15	4.1200	4.200000	3.8600	3.870000	-2.642%	4,538	-7.752%
2026-07-14	4.0000	4.175000	3.8900	3.975000	+4.605%	19,687	-10.189%
2026-07-13	4.1500	4.155000	3.8000	3.800000	-9.524%	4,941	-6.053%
2026-07-10	4.1500	4.240000	4.0000	4.200000	+4.738%	35,858	-15.000%
2026-07-09	4.1600	4.160000	3.8200	4.010000	-4.067%	24,053	-10.973%
2026-07-08	3.9700	4.380000	3.8800	4.180000	+2.451%	21,000	-14.593%
2026-07-07	3.9020	4.299900	3.4700	4.080000	+3.949%	35,868	-12.500%
2026-07-06	4.1223	4.310000	3.9250	3.925000	-4.964%	4,635	-9.045%
2026-07-02	4.2300	4.280000	4.1300	4.130000	-0.242%	4,923	-13.559%
2026-07-01	4.3060	4.350000	4.1200	4.140000	-4.608%	18,639	-13.768%
2026-06-30	4.1500	4.380000	4.0600	4.340000	+5.085%	200,518	-17.742%
2026-06-29	4.0200	4.500000	3.9100	4.130000	+1.225%	45,080	-13.559%
2026-06-26	4.0500	4.180000	3.9000	4.080000	+2.000%	21,686	-12.500%
2026-06-25	4.0700	4.470000	4.0000	4.000000	-0.249%	6,471	-10.750%
2026-06-24	4.2600	4.500000	4.0100	4.010000	-6.527%	19,054	-10.973%
2026-06-23	3.7000	4.380000	3.7000	4.290000	+15.946%	41,264	-16.783%
2026-06-22	4.6000	4.600000	3.6500	3.700000	-16.100%	27,704	-3.514%
2026-06-18	4.4700	4.695200	4.3600	4.410000	0.000%	54,433	-19.048%
2026-06-17	4.7100	4.710000	4.4000	4.410000	-0.899%	7,521	-19.048%
2026-06-16	4.9000	4.900000	4.3700	4.450000	-2.626%	29,683	-19.775%
2026-06-15	4.8100	5.000000	4.4290	4.570000	-6.544%	22,777	-21.882%
2026-06-12	4.6000	5.130000	4.4501	4.890000	+14.252%	63,632	-26.994%
2026-06-11	4.3600	4.800000	4.2300	4.280000	-1.835%	47,994	-16.589%
2026-06-10	4.4700	4.640000	4.0500	4.360000	-0.909%	25,703	-18.119%
2026-06-09	4.8500	4.850000	4.4000	4.400000	-7.173%	10,041	-18.864%
2026-06-08	4.9300	5.230000	4.6018	4.740000	-0.837%	15,732	-24.684%
2026-06-05	4.9200	5.150000	4.7201	4.780000	+1.271%	19,652	-25.314%
2026-06-04	5.2600	5.280000	4.5700	4.720000	-10.266%	80,897	-24.364%
2026-06-03	5.1700	5.430000	5.0200	5.260000	-3.309%	28,437	-32.129%
2026-06-02	5.4500	5.600000	5.1300	5.440000	0.000%	26,971	-34.375%
2026-06-01	5.3300	5.580000	5.0850	5.440000	+3.030%	58,054	-34.375%
2026-05-29	5.4950	5.495000	5.1700	5.280000	-3.473%	19,168	-32.386%
2026-05-28	5.4000	5.580000	4.7100	5.470000	+1.296%	18,912	-34.735%
2026-05-27	5.3000	5.550000	4.7500	5.400000	+1.313%	52,974	-33.889%
2026-05-26	5.5700	5.760000	5.2600	5.330000	-6.491%	15,218	-33.021%
2026-05-22	5.3700	5.770000	5.0100	5.700000	+3.636%	22,447	-37.368%
2026-05-21	5.7600	5.800000	5.5000	5.500000	-4.014%	20,914	-35.091%
2026-05-20	5.8200	5.950000	5.7200	5.730000	-0.865%	13,027	-37.696%
2026-05-19	5.8500	5.950000	5.7100	5.780000	-1.197%	4,074	-38.235%
2026-05-18	5.8500	6.365000	5.7000	5.850000	+1.036%	32,237	-38.974%
2026-05-15	5.8900	6.060000	5.7100	5.790000	-3.500%	8,991	-38.342%
2026-05-14	6.1200	6.170000	5.8350	6.000000	-1.639%	11,077	-40.500%
2026-05-13	6.0700	6.165000	5.7900	6.100000	+0.494%	26,608	-41.475%
2026-05-12	6.0000	6.070000	5.8300	6.070000	+5.199%	11,557	-41.186%
2026-05-11	6.0800	6.360000	5.7300	5.770000	-4.628%	16,401	-38.128%
2026-05-08	5.5800	6.050000	5.5800	6.050000	+8.423%	14,856	-40.992%
2026-05-07	5.7100	6.230000	5.5100	5.580000	-2.278%	22,828	-36.022%
2026-05-06	5.5600	6.110000	5.5500	5.710100	+0.002%	11,624	-37.479%
2026-05-05	5.9200	6.115000	5.3000	5.710000	-3.547%	23,679	-37.478%
2026-05-04	6.2018	6.425341	5.8900	5.920000	-1.333%	4,767	-39.696%
2026-05-01	6.0900	6.500000	6.0000	6.000000	-3.226%	7,444	-40.500%
2026-04-30	6.5500	6.780000	6.2000	6.200000	-8.957%	9,086	-42.419%
2026-04-29	6.8800	6.880000	6.5100	6.810000	+3.969%	4,330	-47.577%
2026-04-28	6.6100	6.640000	6.5500	6.550000	-4.380%	4,309	-45.496%
2026-04-27	6.9500	6.950000	6.8500	6.850000	+0.735%	1,515	-47.883%
2026-04-24	6.9800	7.050000	6.8000	6.800000	-0.439%	4,954	-47.500%
2026-04-23	6.9500	7.000000	6.5300	6.830000	+1.185%	7,948	-47.731%
2026-04-22	6.7551	7.089900	6.4800	6.750000	-1.747%	6,792	-47.111%
2026-04-21	6.6600	6.870000	6.6500	6.870000	+4.091%	2,500	-48.035%
2026-04-20	6.6000	7.100000	6.5100	6.600000	-1.885%	54,766	-45.909%
2026-04-17	6.7200	6.810000	6.6600	6.726800	+0.852%	12,594	-46.929%
2026-04-16	6.9000	7.030000	6.6300	6.670000	-4.578%	21,886	-46.477%
2026-04-15	6.7000	7.190000	6.6300	6.990000	+2.643%	14,697	-48.927%
2026-04-14	6.6700	7.025000	6.6000	6.810000	+0.295%	3,150	-47.577%
2026-04-13	6.9500	7.250000	6.7900	6.790000	+3.191%	10,261	-47.423%
2026-04-10	6.4900	6.870000	6.3600	6.580000	+2.652%	6,213	-45.745%
2026-04-09	6.5320	6.550000	6.3100	6.410000	-1.080%	13,029	-44.306%
2026-04-08	6.4120	6.630000	6.4120	6.480000	+4.180%	5,932	-44.907%
2026-04-07	6.4300	6.430000	6.2000	6.220000	-4.601%	2,171	-42.605%
2026-04-06	6.6400	6.640000	6.4300	6.520000	+1.242%	3,305	-45.245%
2026-04-02	6.9100	7.125500	6.4400	6.440000	-2.719%	6,528	-44.565%
2026-04-01	6.5000	7.190000	6.5000	6.620000	+1.534%	15,891	-46.073%
2026-03-31	6.3000	6.650000	6.2750	6.520000	+1.400%	8,322	-45.245%
2026-03-30	6.2700	6.430000	6.2700	6.430000	+3.111%	5,036	-44.479%
2026-03-27	6.4000	6.400000	6.1104	6.236000	-3.318%	10,477	-42.752%
2026-03-26	6.2500	6.450000	6.2500	6.450000	+2.544%	2,659	-44.651%
2026-03-25	6.0700	7.190000	6.0700	6.290000	-1.023%	22,750	-43.243%
2026-03-24	6.6500	6.805000	6.1500	6.355000	-5.149%	45,817	-43.824%
2026-03-23	6.7100	6.805000	6.4100	6.700000	-2.190%	12,481	-46.716%
2026-03-20	6.9500	6.990000	6.4500	6.850000	+3.945%	21,849	-47.883%
2026-03-19	6.6300	6.630000	6.2600	6.590000	-0.152%	8,447	-45.827%
2026-03-18	6.5100	6.601200	6.4150	6.600000	-3.509%	8,138	-45.909%
2026-03-17	6.7600	6.850000	6.5900	6.840000	+1.034%	5,462	-47.807%
2026-03-16	6.6700	6.790000	6.5000	6.770000	+2.888%	10,346	-47.267%
2026-03-13	6.3700	6.599900	6.3700	6.580000	+1.543%	4,427	-45.745%
2026-03-12	6.1500	6.690200	6.0200	6.480000	+4.685%	42,759	-44.907%
2026-03-11	6.8400	7.204600	6.0500	6.190000	-9.503%	56,031	-42.326%
2026-03-10	6.8600	7.100000	6.8400	6.840000	-1.455%	10,660	-47.807%
2026-03-09	6.8100	7.209500	6.8100	6.941000	-0.273%	9,529	-48.566%
2026-03-06	7.2000	7.200000	6.9500	6.960000	-3.867%	7,072	-48.707%
2026-03-05	7.5500	7.610000	7.2400	7.240000	-5.359%	13,943	-50.691%
2026-03-04	7.6400	7.680000	7.6300	7.650000	-0.391%	5,257	-53.333%
2026-03-03	7.6600	7.765000	7.6150	7.680000	-2.785%	4,552	-53.516%
2026-03-02	7.7400	8.000000	7.7000	7.900000	-0.126%	9,315	-54.810%
2026-02-27	8.1000	8.100000	7.8500	7.910000	-2.104%	20,906	-54.867%
2026-02-26	8.2000	8.230000	8.0000	8.080000	-2.533%	17,475	-55.817%
2026-02-25	8.2000	8.290000	8.1500	8.290000	-0.120%	11,383	-56.936%
2026-02-24	8.2550	8.300000	8.1600	8.300000	-0.955%	22,933	-56.988%
2026-02-23	8.1800	8.410000	8.1800	8.380000	+2.445%	12,373	-57.399%
2026-02-20	8.2900	8.290000	8.1800	8.180000	-1.088%	19,232	-56.357%
2026-02-19	8.1400	8.320000	8.1000	8.270000	+0.364%	29,673	-56.832%
2026-02-18	8.1000	8.530000	8.1000	8.240000	+1.980%	40,472	-56.675%
2026-02-17	8.1100	8.200000	7.5100	8.080000	-0.247%	16,055	-55.817%
2026-02-13	7.7400	8.190000	7.7400	8.100000	+3.250%	127,449	-55.926%
2026-02-12	7.7800	7.930000	7.5000	7.845000	-0.191%	113,216	-54.493%
2026-02-11	7.9100	7.910000	7.4300	7.860000	-1.627%	10,266	-54.580%
2026-02-10	7.2500	8.060000	7.0100	7.990000	+10.972%	42,148	-55.319%
2026-02-09	7.3600	7.520000	7.0900	7.200000	-2.637%	29,817	-50.417%
2026-02-06	7.4300	7.530000	7.1100	7.395000	-0.738%	15,464	-51.724%
2026-02-05	7.7292	7.950000	7.4500	7.450000	-2.359%	40,903	-52.081%
2026-02-04	7.3200	7.866800	7.1500	7.630000	+8.381%	36,835	-53.211%
2026-02-03	7.3300	8.530000	6.8800	7.040000	-4.865%	103,996	-49.290%
2026-02-02	6.3300	8.120000	6.1800	7.400000	+1.370%	104,561	-51.757%
2026-01-30	5.2770	11.170000	5.2770	7.300000	+41.199%	372,818	-51.096%
2026-01-29	5.3000	5.380000	5.1100	5.170000	-2.820%	18,030	-30.948%
2026-01-28	5.5000	5.500000	5.3200	5.320000	+1.333%	21,233	-32.895%
2026-01-27	5.1700	5.570000	5.1100	5.250000	+4.790%	15,320	-32.000%
2026-01-26	5.1200	5.440000	5.0100	5.010000	-2.339%	8,824	-28.743%
2026-01-23	5.3800	5.560000	4.8300	5.130000	-3.752%	36,006	-30.409%
2026-01-22	5.3100	5.830000	5.3100	5.330000	0.000%	14,468	-33.021%
2026-01-21	5.1150	5.600000	5.1150	5.330000	+4.921%	18,188	-33.021%
2026-01-20	5.4900	5.490000	4.7900	5.080000	-10.088%	57,859	-29.724%
2026-01-16	5.6400	6.000000	5.5850	5.650000	-1.224%	34,234	-36.814%
2026-01-15	5.7100	6.250000	5.2750	5.720000	-0.694%	81,429	-37.587%
2026-01-14	5.1200	6.860000	5.0300	5.760000	+15.200%	267,064	-38.021%
2026-01-13	3.7500	5.350000	3.6300	5.000000	+36.986%	545,816	-28.600%
2026-01-12	3.1840	3.790000	3.1840	3.650000	+18.506%	26,520	-2.192%
2026-01-09	2.7100	3.200000	2.6932	3.080000	+8.070%	53,798	+15.909%
2026-01-08	2.9200	2.950000	2.6500	2.850000	-1.724%	22,048	+25.263%
2026-01-07	2.8900	2.910000	2.6667	2.900000	+1.399%	41,641	+23.103%
2026-01-06	2.8200	3.000000	2.6001	2.860000	+3.811%	75,964	+24.825%
2026-01-05	2.7300	2.850000	2.6101	2.755000	-0.181%	11,545	+29.583%
2026-01-02	2.5000	2.850000	2.4800	2.760000	+7.812%	17,018	+29.348%
2025-12-31	2.6400	2.670000	2.5000	2.560000	-2.662%	13,598	+39.453%
2025-12-30	2.8500	2.860000	2.6300	2.630000	-8.042%	21,485	+35.741%
2025-12-29	2.9800	3.118500	2.8600	2.860000	-7.143%	28,017	+24.825%
2025-12-26	3.0800	3.090000	2.9300	3.080000	-0.259%	13,820	+15.909%
2025-12-24	3.1000	3.100000	2.9900	3.088000	+3.624%	3,300	+15.609%
2025-12-23	3.1600	3.270000	2.9800	2.980000	-5.994%	7,168	+19.799%
2025-12-22	3.5100	3.510000	2.8000	3.170000	-14.171%	45,929	+12.618%
2025-12-19	3.6500	3.693400	3.6500	3.693400	+0.698%	1,097	-3.341%
2025-12-18	3.7200	3.793400	3.5792	3.667800	+4.199%	3,735	-2.666%
2025-12-17	3.5300	3.530000	3.5200	3.520000	+2.930%	499	+1.420%
2025-12-16	3.5200	3.636800	3.3600	3.419800	-3.395%	3,630	+4.392%
2025-12-15	3.5600	3.629900	3.5400	3.540000	-1.939%	12,738	+0.847%
2025-12-12	3.6500	3.650000	3.5950	3.610000	-3.476%	27,449	-1.108%
2025-12-11	3.7500	3.840000	3.6500	3.740000	-3.109%	26,481	-4.545%
2025-12-10	3.8600	3.940000	3.6800	3.860000	+6.925%	7,438	-7.513%
2025-12-09	3.8300	3.830000	3.3200	3.610000	-7.436%	12,733	-1.108%
2025-12-08	3.8100	3.950000	3.8000	3.900000	+3.723%	2,319	-8.462%
2025-12-05	3.7700	3.770000	3.7500	3.760000	-0.265%	3,097	-5.053%
2025-12-04	3.6000	3.880000	3.6000	3.770000	-0.265%	13,274	-5.305%
2025-12-03	3.7759	3.800000	3.7700	3.780000	+0.800%	3,807	-5.556%
2025-12-02	3.7700	3.900000	3.7500	3.750000	-0.531%	8,110	-4.800%
2025-12-01	3.6600	3.850000	3.6000	3.770000	+1.617%	14,191	-5.305%
2025-11-28	4.0100	4.010000	3.7000	3.710000	+2.204%	6,025	-3.774%
2025-11-26	3.5000	3.920000	3.5000	3.630000	+3.714%	66,068	-1.653%
2025-11-25	3.4700	3.510000	3.2700	3.500000	+4.790%	11,940	+2.000%
2025-11-24	3.5320	3.532000	3.1900	3.340000	-8.743%	32,699	+6.886%
2025-11-21	3.7000	3.700000	3.5946	3.660000	-0.813%	2,778	-2.459%
2025-11-20	3.6000	3.710000	3.6000	3.690000	-2.895%	9,674	-3.252%
2025-11-19	3.8500	3.900000	3.8000	3.800000	-2.564%	2,303	-6.053%
2025-11-18	3.8100	3.900000	3.8100	3.900000	+0.038%	1,794	-8.462%
2025-11-17	3.9000	3.960000	3.8000	3.898500	-4.423%	9,550	-8.426%
2025-11-14	3.9700	4.090000	3.6900	4.078900	+0.714%	8,656	-12.476%
2025-11-13	4.0800	4.180000	3.9900	4.050000	-0.777%	3,623	-11.852%
2025-11-12	4.0300	4.081700	3.8662	4.081700	-0.203%	19,139	-12.536%
2025-11-11	4.1400	4.165000	4.0616	4.090000	-0.496%	3,902	-12.714%
2025-11-10	4.0026	4.110400	3.8500	4.110400	-1.665%	3,181	-13.147%
2025-11-07	4.2623	4.262300	3.9300	4.180000	-2.564%	5,509	-14.593%
2025-11-06	4.3200	4.350000	4.2900	4.290000	-1.379%	4,259	-16.783%
2025-11-05	4.3247	4.430000	4.3200	4.350000	-2.027%	4,674	-17.931%
2025-11-04	4.2854	4.440000	4.2500	4.440000	+1.910%	2,458	-19.595%
2025-11-03	4.3500	4.356800	4.2000	4.356800	-0.302%	10,435	-18.059%
2025-10-31	4.3700	4.395000	4.3700	4.370000	-0.456%	1,087	-18.307%
2025-10-30	4.4950	4.510000	4.3401	4.390000	0.000%	11,711	-18.679%
2025-10-29	4.5600	4.560000	4.3900	4.390000	-1.570%	4,797	-18.679%
2025-10-28	4.5850	4.590000	4.4600	4.460000	-1.762%	19,157	-19.955%
2025-10-27	4.4200	4.610000	4.4200	4.540000	+1.339%	12,154	-21.366%
2025-10-24	4.3900	4.580000	4.3802	4.480000	+0.674%	10,181	-20.313%
2025-10-23	4.4750	4.580000	4.4500	4.450000	-1.766%	5,345	-19.775%
2025-10-22	4.5200	4.650000	4.4200	4.530000	-0.132%	10,879	-21.192%
2025-10-21	4.3800	4.780000	4.2500	4.536000	+3.091%	9,163	-21.296%
2025-10-20	4.2800	4.450000	4.2310	4.400000	+3.286%	12,283	-18.864%
2025-10-17	4.3800	4.407000	4.2301	4.260000	-3.182%	8,127	-16.197%
2025-10-16	4.2601	4.400000	4.2600	4.400000	+2.022%	1,812	-18.864%
2025-10-15	4.2600	4.463100	4.2250	4.312800	-0.855%	9,416	-17.223%
2025-10-14	4.3100	4.381100	4.2850	4.350000	-1.806%	6,729	-17.931%
2025-10-13	4.4000	4.860000	4.3500	4.430000	+1.061%	20,029	-19.413%
2025-10-10	4.8000	4.800000	4.3500	4.383500	-8.677%	13,955	-18.558%
2025-10-09	4.7300	4.800000	4.6718	4.800000	+0.209%	32,216	-25.625%
2025-10-08	4.6600	4.849500	4.6500	4.790000	+1.666%	20,564	-25.470%
2025-10-07	4.5300	4.970000	4.5300	4.711500	+3.096%	35,013	-24.228%
2025-10-06	4.4900	4.570000	4.4800	4.570000	+1.571%	7,041	-21.882%
2025-10-03	4.5800	4.671000	4.4900	4.499300	-2.295%	59,935	-20.654%
2025-10-02	4.5950	4.760000	4.5770	4.605000	+0.109%	12,151	-22.476%
2025-10-01	4.7000	4.710000	4.6000	4.600000	+1.099%	8,635	-22.391%
2025-09-30	4.7900	4.879900	4.4000	4.550000	-2.570%	20,198	-21.538%
2025-09-29	4.7100	4.760800	4.6500	4.670000	-0.849%	7,689	-23.555%
2025-09-26	4.8000	4.830000	4.6800	4.710000	-2.331%	7,495	-24.204%
2025-09-25	4.9400	4.940000	4.6800	4.822400	-1.180%	32,173	-25.970%
2025-09-24	4.8200	4.940000	4.7000	4.880000	+1.035%	17,620	-26.844%
2025-09-23	4.8600	4.995000	4.8000	4.830000	-1.629%	21,652	-26.087%
2025-09-22	5.1100	5.240000	4.8000	4.910000	-5.939%	78,870	-27.291%
2025-09-19	5.3800	5.530000	5.2200	5.220000	-3.663%	31,775	-31.609%
2025-09-18	5.5100	5.720200	5.3800	5.418500	-4.097%	13,766	-34.115%
2025-09-17	5.7000	5.980000	5.4000	5.650000	-6.240%	60,846	-36.814%
2025-09-16	5.7900	6.101000	5.6500	6.026000	+1.791%	18,831	-40.757%
2025-09-15	6.3000	6.369900	5.8017	5.920000	0.000%	77,169	-39.696%
2025-09-12	5.6700	6.080000	5.6700	5.920000	+2.245%	24,177	-39.696%
2025-09-11	5.8800	6.630000	5.5101	5.790000	-4.082%	16,781	-38.342%
2025-09-10	6.1350	6.135000	5.8800	6.036400	+1.966%	11,569	-40.859%
2025-09-09	5.6000	5.920000	5.6000	5.920000	+2.778%	3,125	-39.696%
2025-09-08	5.6500	5.820000	5.5500	5.760000	+0.964%	4,773	-38.021%
2025-09-05	5.5100	5.840000	5.5100	5.705000	+3.539%	25,958	-37.423%
2025-09-04	6.0000	6.050000	5.3500	5.510000	-8.167%	35,845	-35.209%
2025-09-03	6.3500	6.600000	5.9100	6.000000	-2.439%	18,687	-40.500%
2025-09-02	6.2000	6.880000	6.1500	6.150000	-4.355%	42,554	-41.951%
2025-08-29	6.9000	6.900000	6.1000	6.430000	-9.052%	53,865	-44.479%
2025-08-28	6.7600	7.070000	6.7600	7.070000	+1.000%	537	-49.505%
2025-08-26	6.9016	7.000000	6.7000	7.000000	-1.130%	6,067	-49.000%
2025-08-25	6.8000	7.080000	6.8000	7.080000	+1.505%	11,294	-49.576%
2025-08-22	7.1150	7.115000	6.6000	6.975000	-2.105%	8,729	-48.817%
2025-08-21	7.1324	7.440000	7.0000	7.125000	-2.929%	17,584	-49.895%
2025-08-20	6.9250	7.467400	6.9000	7.340000	+4.857%	20,958	-51.362%
2025-08-19	6.9550	7.170000	6.9000	7.000000	-2.098%	10,910	-49.000%
2025-08-18	6.7500	7.150000	6.4381	7.150000	+5.926%	7,336	-50.070%
2025-08-15	6.5250	6.763000	6.4700	6.750000	+2.741%	32,040	-47.111%
2025-08-14	6.3400	6.650000	6.2334	6.569900	+4.284%	22,877	-45.661%
2025-08-13	6.6300	6.658600	6.2300	6.300000	-5.533%	24,483	-43.333%
2025-08-12	6.7500	6.795000	6.6600	6.669000	-2.754%	5,759	-46.469%
2025-08-08	6.8800	6.900000	6.8158	6.857900	+0.491%	40,279	-47.943%
2025-08-07	6.7600	6.824400	6.7600	6.824400	+0.953%	2,371	-47.688%
2025-08-06	6.7901	6.894600	6.7600	6.760000	-1.601%	2,793	-47.189%
2025-08-05	6.8700	6.870000	6.8700	6.870000	-0.602%	319	-48.035%
2025-08-04	6.8250	6.911600	6.7600	6.911600	-0.121%	4,998	-48.348%
2025-08-01	6.8800	6.940000	6.7600	6.920000	+0.728%	8,583	-48.410%
2025-07-31	6.9200	6.940000	6.8000	6.870000	-0.794%	5,451	-48.035%
2025-07-30	6.9682	7.050000	6.7800	6.925000	-0.930%	23,257	-48.448%
2025-07-29	6.8750	6.990000	6.7500	6.990000	-1.341%	8,903	-48.927%
2025-07-28	7.0000	7.099200	6.6900	7.085000	-3.217%	13,567	-49.612%
2025-07-25	7.1600	7.320500	7.1400	7.320500	-0.806%	5,780	-51.233%
2025-07-24	7.3000	7.380000	7.3000	7.380000	+0.408%	305	-51.626%
2025-07-23	7.3200	7.450000	7.1000	7.350000	-0.808%	4,750	-51.429%
2025-07-22	7.4900	7.500000	7.4000	7.409900	-2.372%	11,353	-51.821%
2025-07-21	7.4700	7.610000	7.4000	7.589900	-0.001%	7,491	-52.964%
2025-07-18	7.4900	7.650000	7.4679	7.590000	+0.663%	6,234	-52.964%
2025-07-17	7.4000	7.550000	7.4000	7.540000	0.000%	2,767	-52.653%
2025-07-16	7.4766	7.620000	7.4766	7.540000	+1.892%	5,532	-52.653%
2025-07-15	7.3500	7.500000	7.3200	7.400000	0.000%	5,546	-51.757%
2025-07-14	7.4380	7.438000	7.4000	7.400000	-1.333%	900	-51.757%
2025-07-11	7.5100	7.570000	7.4800	7.500000	-0.266%	1,592	-52.400%
2025-07-10	7.5200	7.520000	7.5200	7.520000	-0.093%	462	-52.527%
2025-07-09	7.3700	7.527000	7.3700	7.527000	+3.535%	1,025	-52.571%
2025-07-08	7.4050	7.880000	7.2700	7.270000	-2.923%	27,070	-50.894%
2025-07-07	7.3400	7.488900	7.0233	7.488900	+0.793%	4,355	-52.329%
2025-07-03	7.2500	7.450000	7.2500	7.430000	+1.226%	7,052	-51.952%
2025-07-02	7.0850	7.700000	7.0100	7.340000	+3.526%	39,817	-51.362%
2025-07-01	6.7038	7.153000	6.7038	7.090000	-0.710%	6,190	-49.647%
2025-06-30	6.9000	7.278100	6.6500	7.140700	+3.040%	16,162	-50.005%
2025-06-27	7.4900	7.770000	6.8000	6.930000	-6.980%	29,371	-48.485%
2025-06-26	7.7700	7.800000	7.3000	7.450000	-4.242%	34,475	-52.081%
2025-06-25	7.6200	7.780000	7.5100	7.780000	0.000%	5,457	-54.113%
2025-06-24	7.7000	7.956400	7.5000	7.780000	+1.244%	17,161	-54.113%
2025-06-23	8.0900	8.090000	7.6844	7.684400	-3.945%	5,426	-53.542%
2025-06-20	8.2400	8.240000	7.4000	8.000000	+1.202%	6,133	-55.375%
2025-06-18	8.1500	8.150000	7.9050	7.905000	-3.598%	8,633	-54.839%
2025-06-17	8.1800	8.690000	8.0000	8.200000	+0.950%	8,882	-56.463%
2025-06-16	8.0531	8.140000	8.0100	8.122800	+0.551%	2,492	-56.050%
2025-06-13	8.1517	8.151700	8.0000	8.078300	-1.236%	9,375	-55.808%
2025-06-12	8.0000	8.309300	8.0000	8.179400	+10.532%	12,970	-56.354%
2025-06-11	8.2100	8.218800	7.4000	7.400000	-8.302%	9,743	-51.757%
2025-06-10	8.3100	8.350000	8.0700	8.070000	-3.121%	7,183	-55.762%
2025-06-09	8.0200	8.500000	8.0200	8.330000	-1.069%	11,975	-57.143%
2025-06-06	8.3100	8.420000	8.0650	8.420000	+0.737%	5,287	-57.601%
2025-06-05	8.0000	8.358400	7.8000	8.358400	+1.932%	33,112	-57.288%
2025-06-04	8.2600	8.440000	8.2000	8.200000	+1.485%	4,724	-56.463%
2025-06-03	8.1600	8.460000	8.0778	8.080000	-0.737%	3,826	-55.817%
2025-06-02	7.8715	8.140000	7.8200	8.140000	-0.367%	7,094	-56.143%
2025-05-30	8.2400	8.250000	6.9100	8.170000	-0.970%	16,124	-56.304%
2025-05-29	8.0000	8.250000	7.9000	8.250000	+4.430%	50,925	-56.727%
2025-05-28	8.0300	8.150000	7.9000	7.900000	-1.558%	4,303	-54.810%
2025-05-27	7.8100	8.025000	7.8100	8.025000	+1.198%	4,642	-55.514%
2025-05-23	7.7800	7.930000	7.5424	7.930000	+1.797%	11,620	-54.981%
2025-05-22	7.8000	7.800000	7.6000	7.790000	-0.128%	10,931	-54.172%
2025-05-21	7.6500	8.100000	7.6500	7.800000	-2.256%	9,679	-54.231%
2025-05-20	7.7900	8.156000	7.7700	7.980000	+1.656%	7,590	-55.263%
2025-05-19	7.6700	7.995000	7.6700	7.850000	+0.128%	7,711	-54.522%
2025-05-16	7.6600	7.900000	7.6600	7.840000	-0.634%	23,264	-54.464%
2025-05-15	7.7212	7.900000	7.7000	7.890000	+3.679%	9,473	-54.753%
2025-05-14	7.8000	7.991200	7.6100	7.610000	-3.671%	11,341	-53.088%
2025-05-13	7.9000	7.931700	7.7000	7.900000	-1.003%	12,773	-54.810%
2025-05-12	8.5000	8.500000	7.6500	7.980000	-0.125%	5,535	-55.263%
2025-05-09	7.9678	8.000000	7.2000	7.990000	+3.874%	29,655	-55.319%
2025-05-08	7.6938	7.840000	7.4900	7.692000	+2.834%	22,781	-53.588%
2025-05-07	7.8500	7.850000	7.4800	7.480000	-7.414%	2,040	-52.273%
2025-05-06	8.1433	8.170000	7.9900	8.079000	-1.835%	5,930	-55.811%
2025-05-05	8.3800	8.380000	7.8600	8.230000	-2.024%	4,134	-56.622%
2025-05-02	8.2300	8.400000	7.8000	8.400000	+1.818%	7,515	-57.500%
2025-05-01	8.2019	8.250000	7.6300	8.250000	-0.241%	4,129	-56.727%
2025-04-30	8.4000	8.480000	8.2100	8.269900	-1.549%	5,162	-56.831%
2025-04-29	8.2100	8.400000	8.2100	8.400000	+0.119%	745	-57.500%
2025-04-28	8.3100	8.390000	8.1700	8.390000	+1.574%	2,422	-57.449%
2025-04-25	8.4400	8.440000	8.2000	8.260000	-3.165%	8,501	-56.780%
2025-04-24	8.3000	8.620000	8.3000	8.530000	+1.306%	10,484	-58.148%
2025-04-23	8.7000	8.700000	8.3100	8.420000	+0.477%	12,092	-57.601%
2025-04-22	7.5500	8.380000	7.5500	8.380000	+9.399%	17,922	-57.399%
2025-04-21	7.4900	7.660000	7.3000	7.660000	+2.133%	7,305	-53.394%
2025-04-17	7.3900	7.760000	7.3900	7.500000	+2.599%	1,855	-52.400%
2025-04-16	7.1700	7.500000	7.1700	7.310000	-3.816%	10,502	-51.163%
2025-04-15	7.1000	7.740000	6.8900	7.600000	+4.038%	21,376	-53.026%
2025-04-14	6.8600	7.450000	6.8600	7.305000	+6.642%	5,860	-51.129%
2025-04-11	6.3500	6.860000	6.2500	6.850000	+11.382%	39,135	-47.883%
2025-04-10	6.8100	6.830000	6.0700	6.150000	-8.754%	26,432	-41.951%
2025-04-09	6.5900	7.120000	6.2000	6.740000	+0.747%	76,921	-47.033%
2025-04-08	7.0600	7.121300	6.5250	6.690000	-1.618%	33,562	-46.637%
2025-04-07	7.2300	7.230000	6.3300	6.800000	-7.231%	38,584	-47.500%
2025-04-04	8.0100	8.010000	7.3200	7.330000	-8.717%	16,289	-51.296%
2025-04-03	8.0100	8.460000	8.0100	8.030000	-5.195%	22,332	-55.542%
2025-04-02	8.2800	8.790000	8.2800	8.470000	-1.282%	7,517	-57.851%
2025-04-01	8.0100	8.789900	8.0100	8.580000	+5.795%	13,853	-58.392%
2025-03-31	8.6100	8.900000	8.1100	8.110000	-10.376%	21,899	-55.980%
2025-03-28	9.6500	9.695000	8.7900	9.048900	-7.664%	36,205	-60.548%
2025-03-27	9.9400	10.060000	9.8000	9.800000	-0.609%	21,129	-63.571%
2025-03-26	9.8983	10.100000	9.6500	9.860000	-2.183%	4,387	-63.793%
2025-03-25	10.0000	10.210000	9.6500	10.080000	-1.273%	16,372	-64.583%
2025-03-24	10.1950	10.520000	9.7825	10.210000	-2.669%	32,401	-65.034%
2025-03-21	10.0000	10.490000	9.1300	10.490000	+3.452%	33,988	-65.968%
2025-03-20	11.2000	11.345000	9.1900	10.140000	-7.818%	101,830	-64.793%
2025-03-19	9.7100	11.000000	9.5000	11.000000	+12.016%	49,318	-67.545%
2025-03-18	9.7100	9.850000	9.2000	9.820000	+4.246%	46,530	-63.646%
2025-03-17	8.9000	9.500000	8.7400	9.420000	+8.276%	73,187	-62.102%
2025-03-14	8.1000	8.700000	8.0000	8.700000	+7.540%	13,949	-58.966%
2025-03-13	8.0000	8.230000	7.2844	8.090000	+3.453%	30,090	-55.871%
2025-03-12	8.0218	8.420000	7.8200	7.820000	-3.457%	21,512	-54.348%
2025-03-11	8.2000	8.300000	7.7600	8.100000	-0.246%	28,868	-55.926%
2025-03-10	8.4100	8.600000	7.0000	8.120000	-6.236%	55,569	-56.034%
2025-03-07	8.7100	8.750000	8.3675	8.660000	-0.574%	19,017	-58.776%
2025-03-06	9.0100	9.010000	8.4800	8.710000	-3.330%	17,631	-59.013%
2025-03-05	8.5421	9.159900	8.5421	9.010000	+4.282%	32,706	-60.377%
2025-03-04	8.3600	8.750000	8.1300	8.640000	+0.699%	39,411	-58.681%
2025-03-03	8.8000	8.969100	8.4000	8.580000	-3.269%	22,467	-58.392%
2025-02-28	8.5400	8.880000	8.5400	8.870000	+0.226%	33,863	-59.752%
2025-02-27	8.6000	9.100000	8.5100	8.850000	+3.764%	61,072	-59.661%
2025-02-26	8.5000	8.560000	8.3464	8.529000	+1.536%	17,807	-58.143%

.dark-mode .sxMVn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxMVn7{ color: #333333; background-color: white; border: 2px solid #333333; }YI111, Inc.stock NASDAQ ADR

YI
111, Inc.
stock NASDAQ ADR