111 Stock Price History
NASDAQ: YIConsumer StaplesRetail-Drug Stores and Proprietary StoresUSD
3.15+0.01 (+0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YI price history at a glance
The price history for 111 (YI) on this page begins on September 10, 2018, when the stock closed at $13.99; it most recently closed at $3.15 on October 5, 2026. The highest price in this record is $45.88, reached on February 8, 2021; the latest close is 93.1% below that peak. Across the 7 complete calendar years in the table, YI finished higher in 2 and lower in 5. Its best year was 2025 (+324.6%) and its worst was 2024 (-58.1%).
Over roughly 8 years the share price changed -77.5%, a -16.9% compound annual price return (excluding dividends). In the last 12 months alone, YI has lost 34.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $45.88
- Date of high
- Feb 8, 2021
- Low since 2018
- $0.41
- Date of low
- Jan 13, 2025
- 52-week high
- $11.17
- 52-week low
- $2.48
- IPO year
- 2018
- Last close
- $3.14
YI returns
1 week
-5.14%
1 month
-1.88%
3 months
-21.70%
6 months
-51.01%
Year to date
+22.66%
1 year
-34.45%
3 years
+23.14%
5 years
-44.42%
YI price return, excluding dividends.
YI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.15 | +14.13% |
| 2025 | 2.76 | +324.62% |
| 2024 | 0.65 | -58.06% |
| 2023 | 1.55 | -48.68% |
| 2022 | 3.02 | -13.71% |
| 2021 | 3.50 | -49.64% |
| 2020 | 6.95 | +12.10% |
| 2019 | 6.20 | -8.55% |
| 2018* | 6.78 | -51.54% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
YI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.12 | 3.22 | 3.07 | 3.14 | -0.32% | |
| 3.15 | 3.22 | 3.09 | 3.15 | +1.94% | |
| 3.14 | 3.25 | 3.09 | 3.09 | -1.90% | |
| 3.21 | 3.21 | 3.15 | 3.15 | -2.17% | |
| 3.26 | 3.57 | 3.21 | 3.22 | -2.72% | |
| 3.47 | 3.47 | 3.26 | 3.31 | -3.50% | |
| 3.49 | 3.77 | 3.30 | 3.43 | -2.00% | |
| 3.50 | 3.59 | 3.50 | 3.50 | -0.57% | |
| 3.90 | 3.90 | 3.52 | 3.52 | -2.22% | |
| 3.60 | 3.60 | 3.60 | 3.60 | +0.28% | |
| 3.59 | 3.59 | 3.59 | 3.59 | -3.23% | |
| 3.67 | 3.85 | 3.52 | 3.71 | +4.51% | |
| 3.79 | 3.87 | 3.50 | 3.55 | -2.74% | |
| 3.51 | 4.08 | 3.50 | 3.65 | +1.39% | |
| 3.56 | 3.61 | 3.50 | 3.60 | +1.69% | |
| 3.49 | 3.60 | 3.37 | 3.54 | +4.73% | |
| 3.28 | 3.50 | 3.28 | 3.38 | -3.15% | |
| 3.32 | 3.50 | 3.32 | 3.49 | -0.29% | |
| 3.58 | 3.60 | 3.34 | 3.50 | -2.51% | |
| 3.30 | 3.65 | 3.20 | 3.59 | +4.06% | |
| 3.11 | 3.85 | 3.11 | 3.45 | +10.22% | |
| 3.01 | 3.18 | 3.01 | 3.13 | -2.19% | |
| 2.90 | 3.30 | 2.68 | 3.20 | -7.78% | |
| 3.21 | 3.47 | 3.21 | 3.47 | +4.20% | |
| 3.57 | 3.57 | 3.28 | 3.33 | -4.31% | |
| 3.48 | 3.48 | 3.48 | 3.48 | +4.82% | |
| 3.32 | 3.32 | 3.32 | 3.32 | +0.61% | |
| 3.34 | 3.37 | 2.83 | 3.30 | -4.62% | |
| 3.46 | 3.46 | 3.46 | 3.46 | 0.00% | |
| 3.69 | 3.69 | 3.46 | 3.46 | -7.49% | |
| 3.64 | 3.74 | 3.46 | 3.74 | -1.58% | |
| 3.86 | 4.08 | 3.53 | 3.80 | +7.65% | |
| 3.68 | 3.68 | 3.51 | 3.53 | -1.12% | |
| 3.80 | 3.80 | 3.43 | 3.57 | +3.78% | |
| 3.49 | 3.65 | 3.41 | 3.44 | -1.99% | |
| 3.57 | 3.57 | 3.49 | 3.51 | -1.13% | |
| 3.87 | 3.87 | 3.55 | 3.55 | -1.66% | |
| 3.65 | 3.65 | 3.60 | 3.61 | -1.63% | |
| 3.67 | 3.67 | 3.67 | 3.67 | -3.42% | |
| 3.80 | 3.80 | 3.80 | 3.80 | +0.53% | |
| 3.77 | 3.92 | 3.77 | 3.78 | +0.27% | |
| 3.91 | 4.01 | 3.63 | 3.77 | -8.05% | |
| 4.09 | 4.10 | 3.83 | 4.10 | +4.59% | |
| 3.80 | 4.06 | 3.78 | 3.92 | +3.43% | |
| 3.58 | 4.10 | 3.58 | 3.79 | +2.43% | |
| 3.60 | 3.70 | 3.57 | 3.70 | -4.15% | |
| 3.67 | 3.86 | 3.67 | 3.86 | +6.63% | |
| 3.66 | 3.86 | 3.62 | 3.62 | -5.97% | |
| 3.70 | 3.85 | 3.69 | 3.85 | 0.00% | |
| 3.82 | 3.85 | 3.82 | 3.85 | +8.15% | |
| 3.80 | 3.80 | 3.56 | 3.56 | -9.87% | |
| 3.95 | 3.95 | 3.95 | 3.95 | +5.33% | |
| 3.80 | 3.80 | 3.75 | 3.75 | -1.32% | |
| 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | |
| 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | |
| 4.00 | 4.00 | 3.78 | 3.80 | -2.81% | |
| 4.00 | 4.00 | 3.88 | 3.91 | +3.71% | |
| 3.74 | 4.01 | 3.72 | 3.77 | +3.86% | |
| 3.55 | 3.70 | 3.55 | 3.63 | -4.22% | |
| 3.91 | 3.97 | 3.75 | 3.79 | -2.07% | |
| 4.12 | 4.20 | 3.86 | 3.87 | -2.76% | |
| 4.00 | 4.18 | 3.89 | 3.98 | +4.74% | |
| 4.15 | 4.16 | 3.80 | 3.80 | -9.52% | |
| 4.15 | 4.24 | 4.00 | 4.20 | +4.74% | |
| 4.16 | 4.16 | 3.82 | 4.01 | -4.07% | |
| 3.97 | 4.38 | 3.88 | 4.18 | +2.45% | |
| 3.90 | 4.30 | 3.47 | 4.08 | +3.82% | |
| 4.12 | 4.31 | 3.93 | 3.93 | -4.84% | |
| 4.23 | 4.28 | 4.13 | 4.13 | -0.24% | |
| 4.31 | 4.35 | 4.12 | 4.14 | -4.61% | |
| 4.15 | 4.38 | 4.06 | 4.34 | +5.08% | |
| 4.02 | 4.50 | 3.91 | 4.13 | +1.23% | |
| 4.05 | 4.18 | 3.90 | 4.08 | +2.00% | |
| 4.07 | 4.47 | 4.00 | 4.00 | -0.25% | |
| 4.26 | 4.50 | 4.01 | 4.01 | -6.53% | |
| 3.70 | 4.38 | 3.70 | 4.29 | +15.95% | |
| 4.60 | 4.60 | 3.65 | 3.70 | -16.10% | |
| 4.47 | 4.70 | 4.36 | 4.41 | 0.00% | |
| 4.71 | 4.71 | 4.40 | 4.41 | -0.90% | |
| 4.90 | 4.90 | 4.37 | 4.45 | -2.63% | |
| 4.81 | 5.00 | 4.43 | 4.57 | -6.54% | |
| 4.60 | 5.13 | 4.45 | 4.89 | +14.25% | |
| 4.36 | 4.80 | 4.23 | 4.28 | -1.83% | |
| 4.47 | 4.64 | 4.05 | 4.36 | -0.91% | |
| 4.85 | 4.85 | 4.40 | 4.40 | -7.17% | |
| 4.93 | 5.23 | 4.60 | 4.74 | -0.84% | |
| 4.92 | 5.15 | 4.72 | 4.78 | +1.27% | |
| 5.26 | 5.28 | 4.57 | 4.72 | -10.27% | |
| 5.17 | 5.43 | 5.02 | 5.26 | -3.31% | |
| 5.45 | 5.60 | 5.13 | 5.44 | 0.00% | |
| 5.33 | 5.58 | 5.09 | 5.44 | +3.03% | |
| 5.50 | 5.50 | 5.17 | 5.28 | -3.47% | |
| 5.40 | 5.58 | 4.71 | 5.47 | +1.30% | |
| 5.30 | 5.55 | 4.75 | 5.40 | +1.31% | |
| 5.57 | 5.76 | 5.26 | 5.33 | -6.49% | |
| 5.37 | 5.77 | 5.01 | 5.70 | +3.64% | |
| 5.76 | 5.80 | 5.50 | 5.50 | -4.01% | |
| 5.82 | 5.95 | 5.72 | 5.73 | -0.87% | |
| 5.85 | 5.95 | 5.71 | 5.78 | -1.20% | |
| 5.85 | 6.37 | 5.70 | 5.85 | +1.04% | |
| 5.89 | 6.06 | 5.71 | 5.79 | -3.50% | |
| 6.12 | 6.17 | 5.84 | 6.00 | -1.64% | |
| 6.07 | 6.17 | 5.79 | 6.10 | +0.49% | |
| 6.00 | 6.07 | 5.83 | 6.07 | +5.20% | |
| 6.08 | 6.36 | 5.73 | 5.77 | -4.63% | |
| 5.58 | 6.05 | 5.58 | 6.05 | +8.42% | |
| 5.71 | 6.23 | 5.51 | 5.58 | -2.28% | |
| 5.56 | 6.11 | 5.55 | 5.71 | 0.00% | |
| 5.92 | 6.12 | 5.30 | 5.71 | -3.55% | |
| 6.20 | 6.43 | 5.89 | 5.92 | -1.33% | |
| 6.09 | 6.50 | 6.00 | 6.00 | -3.23% | |
| 6.55 | 6.78 | 6.20 | 6.20 | -8.96% | |
| 6.88 | 6.88 | 6.51 | 6.81 | +3.97% | |
| 6.61 | 6.64 | 6.55 | 6.55 | -4.38% | |
| 6.95 | 6.95 | 6.85 | 6.85 | +0.74% | |
| 6.98 | 7.05 | 6.80 | 6.80 | -0.44% | |
| 6.95 | 7.00 | 6.53 | 6.83 | +1.19% | |
| 6.76 | 7.09 | 6.48 | 6.75 | -1.75% | |
| 6.66 | 6.87 | 6.65 | 6.87 | +4.09% | |
| 6.60 | 7.10 | 6.51 | 6.60 | -1.93% | |
| 6.72 | 6.81 | 6.66 | 6.73 | +0.90% | |
| 6.90 | 7.03 | 6.63 | 6.67 | -4.58% | |
| 6.70 | 7.19 | 6.63 | 6.99 | +2.64% | |
| 6.67 | 7.03 | 6.60 | 6.81 | +0.29% | |
| 6.95 | 7.25 | 6.79 | 6.79 | +3.19% | |
| 6.49 | 6.87 | 6.36 | 6.58 | +2.65% | |
| 6.53 | 6.55 | 6.31 | 6.41 | -1.08% | |
| 6.41 | 6.63 | 6.41 | 6.48 | +4.18% | |
| 6.43 | 6.43 | 6.20 | 6.22 | -4.60% | |
| 6.64 | 6.64 | 6.43 | 6.52 | +1.24% | |
| 6.91 | 7.13 | 6.44 | 6.44 | -2.72% | |
| 6.50 | 7.19 | 6.50 | 6.62 | +1.53% | |
| 6.30 | 6.65 | 6.28 | 6.52 | +1.40% | |
| 6.27 | 6.43 | 6.27 | 6.43 | +3.04% | |
| 6.40 | 6.40 | 6.11 | 6.24 | -3.26% | |
| 6.25 | 6.45 | 6.25 | 6.45 | +2.54% | |
| 6.07 | 7.19 | 6.07 | 6.29 | -1.10% | |
| 6.65 | 6.81 | 6.15 | 6.36 | -5.07% | |
| 6.71 | 6.81 | 6.41 | 6.70 | -2.19% | |
| 6.95 | 6.99 | 6.45 | 6.85 | +3.95% | |
| 6.63 | 6.63 | 6.26 | 6.59 | -0.15% | |
| 6.51 | 6.60 | 6.42 | 6.60 | -3.51% | |
| 6.76 | 6.85 | 6.59 | 6.84 | +1.03% | |
| 6.67 | 6.79 | 6.50 | 6.77 | +2.89% | |
| 6.37 | 6.60 | 6.37 | 6.58 | +1.54% | |
| 6.15 | 6.69 | 6.02 | 6.48 | +4.68% | |
| 6.84 | 7.20 | 6.05 | 6.19 | -9.50% | |
| 6.86 | 7.10 | 6.84 | 6.84 | -1.44% | |
| 6.81 | 7.21 | 6.81 | 6.94 | -0.29% | |
| 7.20 | 7.20 | 6.95 | 6.96 | -3.87% | |
| 7.55 | 7.61 | 7.24 | 7.24 | -5.36% | |
| 7.64 | 7.68 | 7.63 | 7.65 | -0.39% | |
| 7.66 | 7.77 | 7.62 | 7.68 | -2.78% | |
| 7.74 | 8.00 | 7.70 | 7.90 | -0.13% | |
| 8.10 | 8.10 | 7.85 | 7.91 | -2.10% | |
| 8.20 | 8.23 | 8.00 | 8.08 | -2.53% | |
| 8.20 | 8.29 | 8.15 | 8.29 | -0.12% | |
| 8.26 | 8.30 | 8.16 | 8.30 | -0.95% | |
| 8.18 | 8.41 | 8.18 | 8.38 | +2.44% | |
| 8.29 | 8.29 | 8.18 | 8.18 | -1.09% | |
| 8.14 | 8.32 | 8.10 | 8.27 | +0.36% | |
| 8.10 | 8.53 | 8.10 | 8.24 | +1.98% | |
| 8.11 | 8.20 | 7.51 | 8.08 | -0.25% | |
| 7.74 | 8.19 | 7.74 | 8.10 | +3.18% | |
| 7.78 | 7.93 | 7.50 | 7.85 | -0.13% | |
| 7.91 | 7.91 | 7.43 | 7.86 | -1.63% | |
| 7.25 | 8.06 | 7.01 | 7.99 | +10.97% | |
| 7.36 | 7.52 | 7.09 | 7.20 | -2.70% | |
| 7.43 | 7.53 | 7.11 | 7.40 | -0.67% | |
| 7.73 | 7.95 | 7.45 | 7.45 | -2.36% | |
| 7.32 | 7.87 | 7.15 | 7.63 | +8.38% | |
| 7.33 | 8.53 | 6.88 | 7.04 | -4.86% | |
| 6.33 | 8.12 | 6.18 | 7.40 | +1.37% | |
| 5.28 | 11.17 | 5.28 | 7.30 | +41.20% | |
| 5.30 | 5.38 | 5.11 | 5.17 | -2.82% | |
| 5.50 | 5.50 | 5.32 | 5.32 | +1.33% | |
| 5.17 | 5.57 | 5.11 | 5.25 | +4.79% | |
| 5.12 | 5.44 | 5.01 | 5.01 | -2.34% | |
| 5.38 | 5.56 | 4.83 | 5.13 | -3.75% | |
| 5.31 | 5.83 | 5.31 | 5.33 | 0.00% | |
| 5.12 | 5.60 | 5.12 | 5.33 | +4.92% | |
| 5.49 | 5.49 | 4.79 | 5.08 | -10.09% | |
| 5.64 | 6.00 | 5.59 | 5.65 | -1.22% | |
| 5.71 | 6.25 | 5.28 | 5.72 | -0.69% | |
| 5.12 | 6.86 | 5.03 | 5.76 | +15.20% | |
| 3.75 | 5.35 | 3.63 | 5.00 | +36.99% | |
| 3.18 | 3.79 | 3.18 | 3.65 | +18.51% | |
| 2.71 | 3.20 | 2.69 | 3.08 | +8.07% | |
| 2.92 | 2.95 | 2.65 | 2.85 | -1.72% | |
| 2.89 | 2.91 | 2.67 | 2.90 | +1.40% | |
| 2.82 | 3.00 | 2.60 | 2.86 | +3.62% | |
| 2.73 | 2.85 | 2.61 | 2.76 | 0.00% | |
| 2.50 | 2.85 | 2.48 | 2.76 | +7.81% | |
| 2.64 | 2.67 | 2.50 | 2.56 | -2.66% | |
| 2.85 | 2.86 | 2.63 | 2.63 | -8.04% | |
| 2.98 | 3.12 | 2.86 | 2.86 | -7.14% | |
| 3.08 | 3.09 | 2.93 | 3.08 | -0.32% | |
| 3.10 | 3.10 | 2.99 | 3.09 | +3.69% | |
| 3.16 | 3.27 | 2.98 | 2.98 | -5.99% | |
| 3.51 | 3.51 | 2.80 | 3.17 | -14.09% | |
| 3.65 | 3.69 | 3.65 | 3.69 | +0.54% | |
| 3.72 | 3.79 | 3.58 | 3.67 | +4.26% | |
| 3.53 | 3.53 | 3.52 | 3.52 | +2.92% | |
| 3.52 | 3.64 | 3.36 | 3.42 | -3.39% | |
| 3.56 | 3.63 | 3.54 | 3.54 | -1.94% | |
| 3.65 | 3.65 | 3.60 | 3.61 | -3.48% | |
| 3.75 | 3.84 | 3.65 | 3.74 | -3.11% | |
| 3.86 | 3.94 | 3.68 | 3.86 | +6.93% | |
| 3.83 | 3.83 | 3.32 | 3.61 | -7.44% | |
| 3.81 | 3.95 | 3.80 | 3.90 | +3.72% | |
| 3.77 | 3.77 | 3.75 | 3.76 | -0.27% | |
| 3.60 | 3.88 | 3.60 | 3.77 | -0.26% | |
| 3.78 | 3.80 | 3.77 | 3.78 | +0.80% | |
| 3.77 | 3.90 | 3.75 | 3.75 | -0.53% | |
| 3.66 | 3.85 | 3.60 | 3.77 | +1.62% | |
| 4.01 | 4.01 | 3.70 | 3.71 | +2.20% | |
| 3.50 | 3.92 | 3.50 | 3.63 | +3.71% | |
| 3.47 | 3.51 | 3.27 | 3.50 | +4.79% | |
| 3.53 | 3.53 | 3.19 | 3.34 | -8.74% | |
| 3.70 | 3.70 | 3.59 | 3.66 | -0.81% | |
| 3.60 | 3.71 | 3.60 | 3.69 | -2.89% | |
| 3.85 | 3.90 | 3.80 | 3.80 | -2.56% | |
| 3.81 | 3.90 | 3.81 | 3.90 | 0.00% | |
| 3.90 | 3.96 | 3.80 | 3.90 | -4.41% | |
| 3.97 | 4.09 | 3.69 | 4.08 | +0.74% | |
| 4.08 | 4.18 | 3.99 | 4.05 | -0.74% | |
| 4.03 | 4.08 | 3.87 | 4.08 | -0.24% | |
| 4.14 | 4.17 | 4.06 | 4.09 | -0.49% | |
| 4.00 | 4.11 | 3.85 | 4.11 | -1.67% | |
| 4.26 | 4.26 | 3.93 | 4.18 | -2.56% | |
| 4.32 | 4.35 | 4.29 | 4.29 | -1.38% | |
| 4.32 | 4.43 | 4.32 | 4.35 | -2.03% | |
| 4.29 | 4.44 | 4.25 | 4.44 | +1.83% | |
| 4.35 | 4.36 | 4.20 | 4.36 | -0.23% | |
| 4.37 | 4.40 | 4.37 | 4.37 | -0.46% | |
| 4.50 | 4.51 | 4.34 | 4.39 | 0.00% | |
| 4.56 | 4.56 | 4.39 | 4.39 | -1.57% | |
| 4.59 | 4.59 | 4.46 | 4.46 | -1.76% | |
| 4.42 | 4.61 | 4.42 | 4.54 | +1.34% | |
| 4.39 | 4.58 | 4.38 | 4.48 | +0.67% | |
| 4.48 | 4.58 | 4.45 | 4.45 | -1.77% | |
| 4.52 | 4.65 | 4.42 | 4.53 | -0.22% | |
| 4.38 | 4.78 | 4.25 | 4.54 | +3.18% | |
| 4.28 | 4.45 | 4.23 | 4.40 | +3.29% | |
| 4.38 | 4.41 | 4.23 | 4.26 | -3.18% | |
| 4.26 | 4.40 | 4.26 | 4.40 | +2.09% | |
| 4.26 | 4.46 | 4.22 | 4.31 | -0.92% | |
| 4.31 | 4.38 | 4.29 | 4.35 | -1.81% | |
| 4.40 | 4.86 | 4.35 | 4.43 | +1.14% | |
| 4.80 | 4.80 | 4.35 | 4.38 | -8.75% | |
| 4.73 | 4.80 | 4.67 | 4.80 | +0.21% | |
| 4.66 | 4.85 | 4.65 | 4.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YI chart for longer ranges.