111, Inc. (YI) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -13.9%
- 3M
- -34.4%
- YTD
- +47.8%
- 1Y
- -45.5%
- 3Y
- -46.3%
- 5Y
- -44.9%
Loading 10-year price history...
YI Historical Performance
YI Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -55.5%
- 2019 annual price return
- +12.2%
- 2020 annual price return
- +11.4%
- 2021 annual price return
- -49.5%
- 2022 annual price return
- -13.7%
- 2023 annual price return
- -49.2%
- 2024 annual price return
- -62.2%
- 2025 annual price return
- -59.4%
- 2026 annual price return
- +186.6%
YI Stock Price Trajectory (2018–2026)
As of July 8, 2026, 111, Inc. (YI) trades at $4.08, representing a -45.5% return over the past year. The stock has delivered a -94.9% total return over five years (-44.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $458.80 on February 11, 2021. From this peak, YI has corrected -99.1%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HIMS (-25.3% 1Y), TDOC (+12.8% 1Y), and PINC (+28.5% 1Y), YI has underperformed the peer group average. Compare YI vs HIMS →
YI Historical Price Data · from 2018
Rows 1–50 of 1,965| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.90 | 4.30 | 3.47 | 4.08 | 36K | +3.95% |
| 2026-07-06 | 4.12 | 4.31 | 3.92 | 3.92 | 5K | -4.96% |
| 2026-07-02 | 4.27 | 4.28 | 4.13 | 4.13 | 5K | -4.40% |
| 2026-07-01 | 4.32 | 4.35 | 4.14 | 4.32 | 18K | -0.46% |
| 2026-06-30 | 4.15 | 4.39 | 4.06 | 4.34 | 201K | +5.08% |
| 2026-06-29 | 4.01 | 4.50 | 3.91 | 4.13 | 45K | -1.20% |
| 2026-06-26 | 4.05 | 4.18 | 3.91 | 4.18 | 19K | +4.50% |
| 2026-06-25 | 4.07 | 4.45 | 4.00 | 4.00 | 6K | -6.98% |
| 2026-06-24 | 4.40 | 4.50 | 4.05 | 4.30 | 19K | +0.23% |
| 2026-06-23 | 3.89 | 4.33 | 3.89 | 4.29 | 41K | +15.95% |
| 2026-06-22 | 4.60 | 4.60 | 3.65 | 3.70 | 28K | -16.10% |
| 2026-06-18 | 4.60 | 4.70 | 4.36 | 4.41 | 46K | 0.00% |
| 2026-06-17 | 4.50 | 4.71 | 4.40 | 4.41 | 8K | -0.90% |
| 2026-06-16 | 4.90 | 4.90 | 4.37 | 4.45 | 30K | -2.63% |
| 2026-06-15 | 4.81 | 5.00 | 4.43 | 4.57 | 23K | -8.05% |
| 2026-06-12 | 4.59 | 5.13 | 4.45 | 4.97 | 60K | +16.12% |
| 2026-06-11 | 4.36 | 4.80 | 4.25 | 4.28 | 48K | -1.83% |
| 2026-06-10 | 4.47 | 4.64 | 4.05 | 4.36 | 26K | -0.91% |
| 2026-06-09 | 4.85 | 4.85 | 4.31 | 4.40 | 10K | -7.17% |
| 2026-06-08 | 4.88 | 5.23 | 4.60 | 4.74 | 16K | -0.84% |
| 2026-06-05 | 4.92 | 5.15 | 4.72 | 4.78 | 19K | +1.27% |
| 2026-06-04 | 5.26 | 5.28 | 4.57 | 4.72 | 81K | -10.27% |
| 2026-06-03 | 5.05 | 5.43 | 5.02 | 5.26 | 28K | -3.31% |
| 2026-06-02 | 5.45 | 5.60 | 5.13 | 5.44 | 27K | 0.00% |
| 2026-06-01 | 5.33 | 5.58 | 5.08 | 5.44 | 58K | +3.03% |
| 2026-05-29 | 5.41 | 5.41 | 5.17 | 5.28 | 19K | -3.47% |
| 2026-05-28 | 5.40 | 5.54 | 4.71 | 5.47 | 19K | +1.30% |
| 2026-05-27 | 5.30 | 5.50 | 4.75 | 5.40 | 53K | +1.31% |
| 2026-05-26 | 5.57 | 5.76 | 5.26 | 5.33 | 15K | -2.38% |
| 2026-05-22 | 5.37 | 5.75 | 5.01 | 5.46 | 22K | +1.87% |
| 2026-05-21 | 5.76 | 5.80 | 5.31 | 5.36 | 21K | -6.46% |
| 2026-05-20 | 5.75 | 5.86 | 5.72 | 5.73 | 12K | -0.87% |
| 2026-05-19 | 5.85 | 5.95 | 5.71 | 5.78 | 4K | -1.20% |
| 2026-05-18 | 5.85 | 6.37 | 5.70 | 5.85 | 32K | +1.04% |
| 2026-05-15 | 5.89 | 6.06 | 5.71 | 5.79 | 9K | -3.50% |
| 2026-05-14 | 6.08 | 6.08 | 5.83 | 6.00 | 11K | +0.50% |
| 2026-05-13 | 5.98 | 6.17 | 5.79 | 5.97 | 27K | -1.65% |
| 2026-05-12 | 6.00 | 6.07 | 5.83 | 6.07 | 12K | -0.25% |
| 2026-05-11 | 5.75 | 6.36 | 5.75 | 6.08 | 16K | +0.58% |
| 2026-05-08 | 5.80 | 6.05 | 5.58 | 6.05 | 15K | +8.42% |
| 2026-05-07 | 5.71 | 6.23 | 5.51 | 5.58 | 23K | -0.36% |
| 2026-05-06 | 5.61 | 6.11 | 5.60 | 5.60 | 12K | -1.93% |
| 2026-05-05 | 6.03 | 6.12 | 5.30 | 5.71 | 24K | -3.55% |
| 2026-05-04 | 6.15 | 6.15 | 5.90 | 5.92 | 5K | -1.33% |
| 2026-05-01 | 6.50 | 6.50 | 6.00 | 6.00 | 7K | -3.23% |
| 2026-04-30 | 6.55 | 6.72 | 6.20 | 6.20 | 9K | -6.91% |
| 2026-04-29 | 6.88 | 6.88 | 6.54 | 6.66 | 4K | +1.68% |
| 2026-04-28 | 6.62 | 6.64 | 6.51 | 6.55 | 4K | -4.38% |
| 2026-04-27 | 6.73 | 6.85 | 6.73 | 6.85 | 2K | +0.74% |
| 2026-04-24 | 6.98 | 7.05 | 6.74 | 6.80 | 5K | +1.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
YI — Frequently Asked Questions
Quick answers to the most common questions about buying YI stock.
How has YI stock performed recently?
YI declined -45.5% over the past year, below its 5-year annualized CAGR of -44.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is YI's all-time high price?
111, Inc. reached $458.80 on 2021-02-11. The 52-week high is $11.17. Current 1-year return of -45.5% places the stock further from historical peaks.
Where can I download YI historical price data?
This page provides YI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.