Historical Prices for 111 Inc ADR (Nasdaq:YI)

111 Inc ADR (YI)

0.8304 +0.0504 (6.46%)

Company Profile

111 Inc is a leading digital healthcare platform in China that focuses on providing a range of healthcare services through its online and offline ecosystems. The company connects patients with medical resources, pharmacies, and various health service providers, facilitating access to pharmaceuticals, health products, and healthcare information. By leveraging advanced technology and data analytics, 111 Inc aims to enhance the efficiency of the healthcare supply chain and promote better health outcomes for individuals and communities. Its comprehensive approach not only supports consumer needs but also collaborates with healthcare professionals and organizations to drive innovation within the healthcare sector.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	0.85	0.85	0.75	0.83	28,413	0.83
12/12/2024	0.81	0.81	0.77	0.78	37,181	0.78
12/11/2024	0.83	0.87	0.77	0.77	61,691	0.77
12/10/2024	0.85	0.88	0.82	0.82	98,734	0.82
12/09/2024	0.81	0.90	0.81	0.85	176,341	0.85
12/06/2024	0.75	0.79	0.73	0.79	100,410	0.79
12/05/2024	0.76	0.79	0.73	0.75	23,231	0.75
12/04/2024	0.77	0.78	0.74	0.77	47,049	0.77
12/03/2024	0.78	0.78	0.73	0.75	251,312	0.75
12/02/2024	0.83	0.83	0.76	0.79	302,572	0.79
11/29/2024	0.90	0.90	0.79	0.83	344,738	0.83
11/27/2024	0.70	0.94	0.67	0.92	1,493,491	0.92
11/26/2024	0.62	0.63	0.60	0.62	165,092	0.62
11/25/2024	0.61	0.65	0.60	0.62	169,489	0.62
11/22/2024	0.60	0.63	0.59	0.61	58,943	0.61
11/21/2024	0.61	0.65	0.59	0.61	70,516	0.61
11/20/2024	0.60	0.64	0.60	0.61	90,625	0.61
11/19/2024	0.66	0.66	0.61	0.62	87,439	0.62
11/18/2024	0.65	0.68	0.62	0.65	22,440	0.65
11/15/2024	0.68	0.70	0.61	0.65	182,108	0.65
11/14/2024	0.68	0.68	0.65	0.65	52,438	0.65
11/13/2024	0.67	0.70	0.66	0.68	81,034	0.68
11/12/2024	0.66	0.68	0.65	0.66	95,144	0.66
11/11/2024	0.68	0.71	0.67	0.67	144,743	0.67
11/08/2024	0.70	0.73	0.67	0.69	145,738	0.69
11/07/2024	0.72	0.74	0.68	0.73	136,843	0.73
11/06/2024	0.70	0.70	0.67	0.67	113,380	0.67
11/05/2024	0.69	0.75	0.68	0.70	232,336	0.70
11/04/2024	0.75	0.75	0.70	0.71	53,618	0.71
11/01/2024	0.74	0.75	0.70	0.73	56,855	0.73
10/31/2024	0.73	0.76	0.71	0.73	182,619	0.73
10/30/2024	0.77	0.79	0.76	0.76	33,335	0.76
10/29/2024	0.77	0.80	0.77	0.80	101,495	0.80
10/28/2024	0.77	0.79	0.75	0.78	108,155	0.78
10/25/2024	0.77	0.79	0.75	0.75	69,168	0.75
10/24/2024	0.78	0.79	0.75	0.77	119,365	0.77
10/23/2024	0.81	0.82	0.77	0.80	54,072	0.80
10/22/2024	0.79	0.84	0.79	0.83	161,919	0.83
10/21/2024	0.82	0.84	0.77	0.78	99,774	0.78
10/18/2024	0.81	0.82	0.77	0.81	144,147	0.81
10/17/2024	0.80	0.83	0.75	0.76	375,308	0.76
10/16/2024	0.81	0.88	0.81	0.84	78,587	0.84
10/15/2024	0.88	1.00	0.82	0.82	285,541	0.82
10/14/2024	0.94	0.94	0.90	0.92	177,747	0.92
10/11/2024	0.95	0.97	0.91	0.96	180,781	0.96
10/10/2024	1.03	1.04	0.95	0.96	234,807	0.96
10/09/2024	1.09	1.09	1.00	1.02	402,314	1.02
10/08/2024	1.08	1.18	1.04	1.12	481,711	1.12
10/07/2024	1.13	1.19	1.04	1.19	909,990	1.19
10/04/2024	0.92	1.12	0.88	1.04	910,754	1.04
10/03/2024	0.85	0.93	0.84	0.89	624,163	0.89
10/02/2024	0.85	0.95	0.78	0.94	1,178,185	0.94
10/01/2024	0.79	0.79	0.72	0.79	297,576	0.79
9/30/2024	0.83	1.02	0.70	0.76	3,804,830	0.76
9/27/2024	0.71	0.85	0.69	0.75	534,069	0.75
9/26/2024	0.65	0.72	0.64	0.67	704,947	0.67
9/25/2024	0.68	0.68	0.58	0.61	133,782	0.61
9/24/2024	0.63	0.67	0.63	0.63	448,572	0.63
9/23/2024	0.61	0.63	0.59	0.62	99,530	0.62
9/20/2024	0.61	0.65	0.61	0.63	240,169	0.63
9/19/2024	0.61	0.63	0.58	0.62	1,058,511	0.62
9/18/2024	0.62	0.64	0.58	0.60	149,508	0.60
9/17/2024	0.58	0.66	0.55	0.65	184,654	0.65
9/16/2024	0.62	0.66	0.56	0.56	437,029	0.56