Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

111, Inc. - American Depositary Shares (NQ:YI)

4.010 -0.080 (-1.96%)
Streaming Delayed Price Updated: 2:23 PM EST, Nov 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 11, 2025 4.140 4.165 4.062 4.090 3,902 -0.02(-0.50%)
Nov 10, 2025 4.003 4.110 3.850 4.110 3,181 -0.07(-1.67%)
Nov 07, 2025 4.262 4.262 3.930 4.180 5,509 -0.11(-2.56%)
Nov 06, 2025 4.320 4.350 4.290 4.290 4,259 -0.06(-1.38%)
Nov 05, 2025 4.320 4.430 4.320 4.350 4,674 -0.09(-2.03%)
Nov 04, 2025 4.290 4.440 4.250 4.440 2,458 +0.08(+1.91%)
Nov 03, 2025 4.350 4.357 4.200 4.357 10,435 -0.01(-0.30%)
Oct 31, 2025 4.370 4.395 4.370 4.370 1,087 -0.02(-0.46%)
Oct 30, 2025 4.495 4.510 4.340 4.390 11,711 +0.00(+0.00%)
Oct 29, 2025 4.560 4.560 4.390 4.390 4,797 -0.07(-1.57%)
Oct 28, 2025 4.590 4.590 4.460 4.460 19,157 -0.08(-1.76%)
Oct 27, 2025 4.420 4.610 4.420 4.540 12,154 +0.06(+1.34%)
Oct 24, 2025 4.390 4.580 4.380 4.480 10,181 +0.03(+0.67%)
Oct 23, 2025 4.470 4.580 4.450 4.450 5,345 -0.08(-1.77%)
Oct 22, 2025 4.520 4.650 4.420 4.530 10,879 -0.01(-0.13%)
Oct 21, 2025 4.380 4.780 4.250 4.536 9,163 +0.14(+3.09%)
Oct 20, 2025 4.280 4.450 4.231 4.400 12,283 +0.14(+3.29%)
Oct 17, 2025 4.380 4.407 4.230 4.260 8,127 -0.14(-3.18%)
Oct 16, 2025 4.260 4.400 4.260 4.400 1,812 +0.09(+2.02%)
Oct 15, 2025 4.260 4.463 4.225 4.313 9,416 -0.04(-0.86%)
Oct 14, 2025 4.310 4.381 4.285 4.350 6,625 -0.08(-1.81%)
Oct 13, 2025 4.400 4.860 4.350 4.430 20,029 +0.05(+1.06%)
Oct 10, 2025 4.800 4.800 4.350 4.383 13,955 -0.42(-8.68%)
Oct 09, 2025 4.730 4.800 4.672 4.800 32,216 +0.01(+0.21%)
Oct 08, 2025 4.660 4.849 4.650 4.790 20,564 +0.08(+1.67%)
Oct 07, 2025 4.530 4.970 4.530 4.712 34,627 +0.14(+3.10%)
Oct 06, 2025 4.490 4.570 4.480 4.570 7,041 +0.07(+1.57%)
Oct 03, 2025 4.580 4.671 4.490 4.499 59,935 -0.11(-2.30%)
Oct 02, 2025 4.595 4.760 4.577 4.605 12,151 +0.01(+0.11%)
Oct 01, 2025 4.700 4.710 4.600 4.600 8,635 +0.05(+1.10%)
Sep 30, 2025 4.790 4.880 4.400 4.550 20,198 -0.12(-2.57%)
Sep 29, 2025 4.710 4.761 4.650 4.670 7,689 -0.04(-0.85%)
Sep 26, 2025 4.800 4.830 4.680 4.710 7,495 -0.11(-2.33%)
Sep 25, 2025 4.940 4.940 4.680 4.822 32,173 -0.06(-1.18%)
Sep 24, 2025 4.820 4.940 4.700 4.880 17,620 +0.05(+1.04%)
Sep 23, 2025 4.860 4.995 4.800 4.830 21,652 -0.08(-1.63%)
Sep 22, 2025 5.110 5.240 4.800 4.910 78,870 -0.31(-5.94%)
Sep 19, 2025 5.380 5.530 5.220 5.220 31,775 -0.20(-3.66%)
Sep 18, 2025 5.510 5.720 5.380 5.418 13,766 -0.23(-4.10%)
Sep 17, 2025 5.700 5.980 5.400 5.650 60,846 -0.38(-6.24%)
Sep 16, 2025 5.790 6.101 5.650 6.026 18,626 +0.11(+1.79%)
Sep 15, 2025 6.300 6.370 5.802 5.920 77,169 +0.00(+0.00%)
Sep 12, 2025 5.670 6.080 5.670 5.920 24,177 +0.13(+2.25%)
Sep 11, 2025 5.880 6.630 5.510 5.790 16,781 -0.25(-4.08%)
Sep 10, 2025 6.135 6.135 5.880 6.036 11,569 +0.12(+1.97%)
Sep 09, 2025 5.600 5.920 5.600 5.920 3,124 +0.16(+2.78%)
Sep 08, 2025 5.650 5.820 5.550 5.760 4,773 +0.05(+0.96%)
Sep 05, 2025 5.510 5.840 5.510 5.705 25,958 +0.20(+3.54%)
Sep 04, 2025 6.000 6.050 5.350 5.510 35,845 -0.49(-8.17%)
Sep 03, 2025 6.350 6.600 5.910 6.000 18,687 -0.15(-2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.