NASDAQ:YI | Historical Stock Price | 111, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.41$0.93$2.11$4.79$10.89$24.742018-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.95$6.95627,200——
2020-12-30$6.86$6.86832,500——
2020-12-29$6.96$6.9661,600——
2020-12-28$6.70$6.7095,500——
2020-12-24$6.93$6.93375,200——
2020-12-23$6.59$6.59673,100——
2020-12-22$6.51$6.5131,600——
2020-12-21$6.46$6.4623,700——
2020-12-18$6.40$6.4060,900——
2020-12-17$6.50$6.50438,000——
2020-12-16$6.28$6.2833,700——
2020-12-15$6.17$6.1749,400——
2020-12-14$6.34$6.3457,100——
2020-12-11$6.50$6.5065,200——
2020-12-10$6.76$6.7676,500——
2020-12-09$6.46$6.4649,500——
2020-12-08$6.54$6.5422,600——
2020-12-07$6.49$6.49101,900——
2020-12-04$6.54$6.5490,100——
2020-12-03$6.66$6.6657,800——
2020-12-02$6.77$6.7760,400——
2020-12-01$6.90$6.9061,300——
2020-11-30$7.11$7.1192,300——
2020-11-27$7.14$7.1480,400——
2020-11-25$6.75$6.7581,100——
2020-11-24$6.86$6.8664,000——
2020-11-23$6.97$6.9771,800——
2020-11-20$6.80$6.8071,300——
2020-11-19$7.20$7.20265,600——
2020-11-18$7.15$7.1531,400——
2020-11-17$7.25$7.25167,500——
2020-11-16$7.16$7.16172,700——
2020-11-13$7.27$7.2743,000——
2020-11-12$7.20$7.2060,700——
2020-11-11$7.45$7.4544,600——
2020-11-10$7.03$7.0340,100——
2020-11-09$7.02$7.0275,700——
2020-11-06$6.84$6.8489,900——
2020-11-05$6.64$6.64301,300——
2020-11-04$6.56$6.5643,300——
2020-11-03$6.51$6.5178,300——
2020-11-02$6.54$6.54186,200——
2020-10-30$6.94$6.9439,400——
2020-10-29$7.00$7.0024,300——
2020-10-28$6.81$6.8136,500——
2020-10-27$6.84$6.8423,900——
2020-10-26$6.82$6.8248,000——
2020-10-23$7.00$7.0081,600——
2020-10-22$7.05$7.05784,000——
2020-10-21$7.00$7.001,533,100——
2020-10-20$6.80$6.8097,400——
2020-10-19$6.79$6.79549,100——
2020-10-16$6.80$6.8036,800——
2020-10-15$6.57$6.57589,600——
2020-10-14$6.50$6.5031,000——
2020-10-13$6.52$6.5232,800——
2020-10-12$6.63$6.637,900——
2020-10-09$6.57$6.5732,400——
2020-10-08$6.57$6.5711,100——
2020-10-07$6.65$6.6525,100——
2020-10-06$6.79$6.7959,000——
2020-10-05$6.80$6.8094,300——
2020-10-02$6.23$6.2326,000——
2020-10-01$6.32$6.3211,400——
2020-09-30$6.20$6.208,100——
2020-09-29$6.15$6.153,700——
2020-09-28$6.17$6.1711,700——
2020-09-25$6.12$6.128,900——
2020-09-24$6.03$6.0313,100——
2020-09-23$5.83$5.8328,400——
2020-09-22$6.00$6.0031,200——
2020-09-21$6.59$6.5961,500——
2020-09-18$5.90$5.9033,900——
2020-09-17$5.95$5.9514,300——
2020-09-16$5.89$5.8928,800——
2020-09-15$5.92$5.9215,100——
2020-09-14$5.75$5.751,131,200——
2020-09-11$5.57$5.5733,500——
2020-09-10$5.73$5.7372,700——
2020-09-09$5.76$5.7634,000——
2020-09-08$5.45$5.45128,800——
2020-09-04$5.96$5.9652,100——
2020-09-03$6.18$6.1827,200——
2020-09-02$6.23$6.2327,500——
2020-09-01$6.22$6.2215,500——
2020-08-31$6.16$6.1673,500——
2020-08-28$6.14$6.1439,700——
2020-08-27$6.25$6.2548,000——
2020-08-26$6.42$6.4233,400——
2020-08-25$6.28$6.2873,700——
2020-08-24$6.56$6.56217,300——
2020-08-21$6.88$6.88312,500——
2020-08-20$7.33$7.33451,600——
2020-08-19$6.75$6.7577,800——
2020-08-18$6.77$6.77658,600——
2020-08-17$6.70$6.7040,100——
2020-08-14$6.53$6.538,200——
2020-08-13$6.68$6.6824,600——
2020-08-12$6.56$6.5627,800——
2020-08-11$6.74$6.7496,900——
2020-08-10$6.79$6.7934,900——
2020-08-07$6.43$6.4317,500——
2020-08-06$6.48$6.4821,600——
2020-08-05$6.47$6.4716,000——
2020-08-04$6.44$6.4412,900——
2020-08-03$6.31$6.3121,300——
2020-07-31$6.47$6.4718,700——
2020-07-30$6.39$6.3915,800——
2020-07-29$6.39$6.3912,300——
2020-07-28$6.47$6.4757,200——
2020-07-27$6.27$6.2754,500——
2020-07-24$6.14$6.1498,600——
2020-07-23$6.29$6.29164,400——
2020-07-22$6.80$6.8084,000——
2020-07-21$6.84$6.84185,000——
2020-07-20$6.70$6.70153,200——
2020-07-17$6.72$6.72133,300——
2020-07-16$6.53$6.53136,000——
2020-07-15$6.31$6.31960,400——
2020-07-14$6.64$6.6430,200——
2020-07-13$6.48$6.4891,400——
2020-07-10$6.74$6.7465,800——
2020-07-09$6.74$6.7426,100——
2020-07-08$6.74$6.7421,900——
2020-07-07$6.73$6.7330,800——
2020-07-06$6.68$6.6827,500——
2020-07-02$6.38$6.3837,900——
2020-07-01$6.33$6.3310,500——
2020-06-30$6.35$6.3549,800——
2020-06-29$6.44$6.4430,300——
2020-06-26$6.78$6.78560,700——
2020-06-25$6.22$6.22271,400——
2020-06-24$6.34$6.34337,700——
2020-06-23$6.59$6.5926,100——
2020-06-22$6.42$6.42256,500——
2020-06-19$6.86$6.8650,800——
2020-06-18$6.69$6.6931,700——
2020-06-17$6.86$6.8624,000——
2020-06-16$6.83$6.8334,900——
2020-06-15$6.62$6.6235,700——
2020-06-12$6.38$6.3868,300——
2020-06-11$6.32$6.32641,500——
2020-06-10$7.03$7.0335,600——
2020-06-09$6.97$6.9719,700——
2020-06-08$7.10$7.1037,800——
2020-06-05$7.00$7.0054,600——
2020-06-04$7.13$7.1318,300——
2020-06-03$7.29$7.2921,300——
2020-06-02$7.42$7.4250,400——
2020-06-01$7.24$7.2434,900——
2020-05-29$7.40$7.401,175,500——
2020-05-28$7.56$7.5666,200——
2020-05-27$7.64$7.6461,700——
2020-05-26$7.40$7.4046,500——
2020-05-22$7.09$7.09181,900——
2020-05-21$7.47$7.4798,000——
2020-05-20$7.30$7.3070,100——
2020-05-19$7.64$7.6453,700——
2020-05-18$7.61$7.6193,600——
2020-05-15$7.61$7.6128,800——
2020-05-14$7.60$7.6051,700——
2020-05-13$7.61$7.6138,600——
2020-05-12$7.17$7.1723,000——
2020-05-11$7.44$7.4425,600——
2020-05-08$7.53$7.53476,600——
2020-05-07$7.60$7.6024,400——
2020-05-06$7.48$7.4813,900——
2020-05-05$7.42$7.4273,700——
2020-05-04$7.60$7.60103,300——
2020-05-01$7.23$7.2319,600——
2020-04-30$7.60$7.6036,100——
2020-04-29$7.49$7.4976,000——
2020-04-28$7.12$7.1273,000——
2020-04-27$7.47$7.471,928,500——
2020-04-24$6.50$6.5039,200——
2020-04-23$6.76$6.7659,000——
2020-04-22$7.39$7.395,600——
2020-04-21$7.05$7.0535,400——
2020-04-20$7.54$7.54104,200——
2020-04-17$7.55$7.55767,100——
2020-04-16$7.41$7.4125,000——
2020-04-15$7.53$7.5363,000——
2020-04-14$7.46$7.4681,400——
2020-04-13$7.44$7.4470,400——
2020-04-09$7.50$7.50120,600——
2020-04-08$7.16$7.16154,400——
2020-04-07$7.20$7.20129,100——
2020-04-06$6.84$6.84156,100——
2020-04-03$6.55$6.5553,600——
2020-04-02$6.61$6.61106,400——
2020-04-01$6.60$6.6053,600——
2020-03-31$6.61$6.61813,400——
2020-03-30$6.35$6.3554,000——
2020-03-27$6.70$6.7064,200——
2020-03-26$6.77$6.77217,300——
2020-03-25$6.32$6.3296,000——
2020-03-24$6.56$6.561,854,000——
2020-03-23$5.94$5.9480,000——
2020-03-20$6.10$6.1049,700——
2020-03-19$5.78$5.7885,700——
2020-03-18$5.90$5.9044,900——
2020-03-17$6.40$6.40148,100——
2020-03-16$6.71$6.71967,200——
2020-03-13$6.39$6.3960,100——
2020-03-12$6.33$6.33197,900——
2020-03-11$6.55$6.5564,700——
2020-03-10$6.10$6.10130,800——
2020-03-09$5.70$5.7093,200——
2020-03-06$6.08$6.0893,700——
2020-03-05$6.18$6.18139,600——
2020-03-04$6.17$6.171,528,600——
2020-03-03$7.01$7.01378,700——
2020-03-02$6.78$6.782,401,500——
2020-02-28$6.51$6.5131,700——
2020-02-27$6.55$6.553,205,900——
2020-02-26$6.68$6.6829,700——
2020-02-25$6.74$6.7459,700——
2020-02-24$6.60$6.601,242,400——
2020-02-21$6.76$6.761,944,800——
2020-02-20$7.16$7.1654,300——
2020-02-19$6.90$6.901,579,800——
2020-02-18$7.20$7.202,144,000——
2020-02-14$6.03$6.03147,800——
2020-02-13$5.63$5.6334,500——
2020-02-12$5.61$5.6129,100——
2020-02-11$5.46$5.4630,000——
2020-02-10$5.35$5.3519,600——
2020-02-07$5.47$5.4718,100——
2020-02-06$5.43$5.4319,000——
2020-02-05$5.53$5.5341,100——
2020-02-04$5.62$5.62106,300——
2020-02-03$5.55$5.5585,900——
2020-01-31$5.55$5.55132,700——
2020-01-30$6.31$6.31946,700——
2020-01-29$7.15$7.151,202,600——
2020-01-28$8.00$8.00258,500——
2020-01-27$7.00$7.00334,900——
2020-01-24$6.63$6.6351,700——
2020-01-23$6.70$6.70661,200——
2020-01-22$7.00$7.0048,900——
2020-01-21$6.92$6.9254,800——
2020-01-17$6.63$6.6335,100——
2020-01-16$6.53$6.5334,000——
2020-01-15$6.45$6.458,500——
2020-01-14$6.46$6.465,600——
2020-01-13$6.44$6.4427,100——
2020-01-10$6.56$6.5628,600——
2020-01-09$6.50$6.5037,000——
2020-01-08$6.38$6.3850,900——
2020-01-07$6.93$6.9354,800——
2020-01-06$6.13$6.136,400——
2020-01-03$6.20$6.2026,200——
2020-01-02$6.24$6.2439,100——