111 Inc. American Depositary Sharesのデータ

111 Inc. American Depositary Sharesの基本情報

名前 111 Inc. American Depositary Shares
ティッカー YI
China
上場年 2018.0
セクター Health Care

111 Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.99 24.46 24.72 27.33 5049100.0 27.33
2021-02-12 25.19 22.5 24.61 23.07 3703800.0 23.07
2021-02-11 45.88 20.5 31.8 23.56 12403600.0 23.56
2021-02-10 27.9 19.5 20.6 26.07 6118300.0 26.07
2021-02-09 18.98 14.4 14.79 18.2 2061200.0 18.2
2021-02-08 15.18 12.5 13.38 13.93 1404900.0 13.93
2021-02-05 12.98 11.76 12.7 12.7 658300.0 12.7
2021-02-04 12.18 11.22 11.82 11.28 220300.0 11.28
2021-02-03 12.01 11.7 11.77 11.82 168000.0 11.82
2021-02-02 12.85 11.64 12.0 11.81 588400.0 11.81
2021-02-01 12.1 11.12 11.18 12.02 478400.0 12.02
2021-01-29 12.03 10.6 10.84 11.02 293300.0 11.02
2021-01-28 11.34 10.2 11.31 10.71 224500.0 10.71
2021-01-27 11.76 10.2 10.4 10.98 311300.0 10.98
2021-01-26 12.31 11.55 12.26 11.77 385500.0 11.77
2021-01-25 15.0 11.22 14.98 11.86 1828000.0 11.86
2021-01-22 12.85 8.75 8.75 11.9 5889100.0 11.9
2021-01-21 8.66 7.62 7.69 8.49 362000.0 8.49
2021-01-20 8.37 7.35 7.46 7.62 406900.0 7.62
2021-01-19 7.8 7.05 7.1 7.3 501300.0 7.3
2021-01-15 7.11 6.89 7.0 7.02 203700.0 7.02
2021-01-14 7.04 6.85 6.87 6.98 127000.0 6.98
2021-01-13 7.07 6.82 6.94 6.83 74100.0 6.83
2021-01-12 7.03 6.8 6.88 6.9 75600.0 6.9
2021-01-11 7.07 6.8 6.96 6.9 148400.0 6.9
2021-01-08 7.1 6.81 6.99 6.94 101500.0 6.94
2021-01-07 7.12 6.9 7.12 7.0 48200.0 7.0
2021-01-06 7.2 6.95 6.99 7.05 128800.0 7.05
2021-01-05 7.01 6.84 6.87 6.96 133400.0 6.96
2021-01-04 7.03 6.8 6.92 6.93 114000.0 6.93
2020-12-31 7.1 6.76 6.91 6.95 627200.0 6.95
2020-12-30 7.04 6.6 6.91 6.86 832500.0 6.86
2020-12-29 7.0 6.55 6.7 6.96 61600.0 6.96
2020-12-28 6.95 6.67 6.87 6.7 95500.0 6.7
2020-12-24 7.08 6.5 6.54 6.93 375200.0 6.93
2020-12-23 6.75 6.51 6.7 6.59 673100.0 6.59
2020-12-22 6.68 6.43 6.68 6.51 31600.0 6.51
2020-12-21 6.52 6.42 6.42 6.46 23700.0 6.46
2020-12-18 6.7 6.37 6.5 6.4 60900.0 6.4
2020-12-17 6.82 6.28 6.28 6.5 438000.0 6.5
2020-12-16 6.37 6.14 6.32 6.28 33700.0 6.28
2020-12-15 6.36 6.16 6.31 6.17 49400.0 6.17
2020-12-14 6.49 6.26 6.39 6.34 57100.0 6.34
2020-12-11 6.88 6.44 6.76 6.5 65200.0 6.5
2020-12-10 6.98 6.63 6.94 6.76 76500.0 6.76
2020-12-09 6.77 6.37 6.77 6.46 49500.0 6.46
2020-12-08 6.57 6.41 6.5 6.54 22600.0 6.54
2020-12-07 6.71 6.31 6.54 6.49 101900.0 6.49
2020-12-04 6.8 6.53 6.7 6.54 90100.0 6.54
2020-12-03 6.88 6.64 6.78 6.66 57800.0 6.66
2020-12-02 6.92 6.77 6.77 6.77 60400.0 6.77
2020-12-01 7.12 6.9 7.06 6.9 61300.0 6.9
2020-11-30 7.11 6.91 7.01 7.11 92300.0 7.11
2020-11-27 7.31 6.9 6.9 7.14 80400.0 7.14
2020-11-25 6.99 6.6 6.82 6.75 81100.0 6.75
2020-11-24 7.09 6.81 7.0 6.86 64000.0 6.86
2020-11-23 7.14 6.8 6.89 6.97 71800.0 6.97
2020-11-20 7.25 6.8 7.25 6.8 71300.0 6.8
2020-11-19 7.54 7.11 7.39 7.2 265600.0 7.2
2020-11-18 7.34 7.12 7.3 7.15 31400.0 7.15
2020-11-17 7.4 7.14 7.22 7.25 167500.0 7.25
2020-11-16 7.39 7.1 7.38 7.16 172700.0 7.16
2020-11-13 7.31 7.07 7.17 7.27 43000.0 7.27
2020-11-12 7.5 7.08 7.45 7.2 60700.0 7.2
2020-11-11 7.5 7.0 7.1 7.45 44600.0 7.45
2020-11-10 7.1 6.83 7.0 7.03 40100.0 7.03
2020-11-09 7.02 6.84 6.9 7.02 75700.0 7.02
2020-11-06 7.06 6.69 6.86 6.84 89900.0 6.84
2020-11-05 7.0 6.51 6.72 6.64 301300.0 6.64
2020-11-04 6.73 6.38 6.51 6.56 43300.0 6.56
2020-11-03 6.78 6.31 6.52 6.51 78300.0 6.51
2020-11-02 7.1 6.49 7.0 6.54 186200.0 6.54
2020-10-30 7.1 6.94 6.99 6.94 39400.0 6.94
2020-10-29 7.0 6.82 6.82 7.0 24300.0 7.0
2020-10-28 6.97 6.8 6.8 6.81 36500.0 6.81
2020-10-27 6.9 6.81 6.83 6.84 23900.0 6.84
2020-10-26 7.07 6.8 6.88 6.82 48000.0 6.82
2020-10-23 7.16 6.83 7.0 7.0 81600.0 7.0
2020-10-22 7.15 6.9 6.98 7.05 784000.0 7.05
2020-10-21 7.19 6.62 6.81 7.0 1533100.0 7.0
2020-10-20 6.95 6.66 6.8 6.8 97400.0 6.8
2020-10-19 7.12 6.52 6.71 6.79 549100.0 6.79
2020-10-16 6.8 6.51 6.53 6.8 36800.0 6.8
2020-10-15 6.89 6.28 6.65 6.57 589600.0 6.57
2020-10-14 6.78 6.5 6.5 6.5 31000.0 6.5
2020-10-13 6.73 6.52 6.58 6.52 32800.0 6.52
2020-10-12 6.71 6.52 6.55 6.63 7900.0 6.63
2020-10-09 6.8 6.55 6.55 6.57 32400.0 6.57
2020-10-08 6.84 6.56 6.74 6.57 11100.0 6.57
2020-10-07 6.85 6.45 6.8 6.65 25100.0 6.65
2020-10-06 6.85 6.71 6.85 6.79 59000.0 6.79
2020-10-05 6.8 6.25 6.26 6.8 94300.0 6.8
2020-10-02 6.44 6.2 6.2 6.23 26000.0 6.23
2020-10-01 6.42 6.16 6.19 6.32 11400.0 6.32
2020-09-30 6.41 6.07 6.08 6.2 8100.0 6.2
2020-09-29 6.17 6.05 6.17 6.15 3700.0 6.15
2020-09-28 6.18 6.08 6.18 6.17 11700.0 6.17
2020-09-25 6.14 5.97 6.0 6.12 8900.0 6.12
2020-09-24 6.14 5.91 5.93 6.03 13100.0 6.03
2020-09-23 6.19 5.79 6.01 5.83 28400.0 5.83
2020-09-22 6.59 6.0 6.59 6.0 31200.0 6.0
2020-09-21 6.64 5.9 5.95 6.59 61500.0 6.59
2020-09-18 6.1 5.84 6.0 5.9 33900.0 5.9
2020-09-17 6.01 5.78 5.78 5.95 14300.0 5.95
2020-09-16 5.97 5.71 5.91 5.89 28800.0 5.89
2020-09-15 5.96 5.73 5.85 5.92 15100.0 5.92
2020-09-14 6.34 5.42 5.57 5.75 1131200.0 5.75
2020-09-11 5.72 5.29 5.72 5.57 33500.0 5.57
2020-09-10 5.99 5.64 5.8 5.73 72700.0 5.73
2020-09-09 5.96 5.52 5.62 5.76 34000.0 5.76
2020-09-08 5.98 5.2 5.93 5.45 128800.0 5.45
2020-09-04 6.17 5.82 6.17 5.96 52100.0 5.96
2020-09-03 6.28 6.15 6.15 6.18 27200.0 6.18
2020-09-02 6.23 6.1 6.19 6.23 27500.0 6.23
2020-09-01 6.23 6.04 6.1 6.22 15500.0 6.22
2020-08-31 6.26 6.0 6.14 6.16 73500.0 6.16
2020-08-28 6.4 6.11 6.24 6.14 39700.0 6.14
2020-08-27 6.49 6.22 6.37 6.25 48000.0 6.25
2020-08-26 6.52 6.24 6.24 6.42 33400.0 6.42
2020-08-25 6.44 6.2 6.44 6.28 73700.0 6.28
2020-08-24 6.99 6.31 6.99 6.56 217300.0 6.56
2020-08-21 7.33 6.59 7.33 6.88 312500.0 6.88
2020-08-20 7.72 6.86 6.88 7.33 451600.0 7.33
2020-08-19 6.84 6.66 6.76 6.75 77800.0 6.75
2020-08-18 6.95 6.41 6.71 6.77 658600.0 6.77
2020-08-17 6.86 6.57 6.68 6.7 40100.0 6.7
2020-08-14 6.58 6.44 6.58 6.53 8200.0 6.53
2020-08-13 6.68 6.28 6.6 6.68 24600.0 6.68
2020-08-12 6.8 6.55 6.73 6.56 27800.0 6.56
2020-08-11 6.91 6.56 6.83 6.74 96900.0 6.74
2020-08-10 6.79 6.46 6.47 6.79 34900.0 6.79
2020-08-07 6.53 6.42 6.42 6.43 17500.0 6.43
2020-08-06 6.61 6.44 6.49 6.48 21600.0 6.48
2020-08-05 6.51 6.43 6.43 6.47 16000.0 6.47
2020-08-04 6.53 6.28 6.28 6.44 12900.0 6.44
2020-08-03 6.48 6.26 6.43 6.31 21300.0 6.31
2020-07-31 6.58 6.41 6.41 6.47 18700.0 6.47
2020-07-30 6.51 6.35 6.51 6.39 15800.0 6.39
2020-07-29 6.55 6.38 6.48 6.39 12300.0 6.39
2020-07-28 6.52 6.22 6.22 6.47 57200.0 6.47
2020-07-27 6.49 6.16 6.34 6.27 54500.0 6.27
2020-07-24 6.39 6.08 6.3 6.14 98600.0 6.14
2020-07-23 6.84 6.26 6.8 6.29 164400.0 6.29
2020-07-22 6.85 6.71 6.8 6.8 84000.0 6.8
2020-07-21 6.92 6.67 6.88 6.84 185000.0 6.84
2020-07-20 6.89 6.57 6.73 6.7 153200.0 6.7
2020-07-17 6.75 6.53 6.53 6.72 133300.0 6.72
2020-07-16 6.62 6.31 6.31 6.53 136000.0 6.53
2020-07-15 6.84 6.25 6.69 6.31 960400.0 6.31
2020-07-14 6.8 6.19 6.49 6.64 30200.0 6.64
2020-07-13 6.81 6.34 6.8 6.48 91400.0 6.48
2020-07-10 6.78 6.69 6.78 6.74 65800.0 6.74
2020-07-09 6.8 6.7 6.75 6.74 26100.0 6.74
2020-07-08 6.75 6.52 6.68 6.74 21900.0 6.74
2020-07-07 6.8 6.6 6.71 6.73 30800.0 6.73
2020-07-06 6.68 6.5 6.5 6.68 27500.0 6.68
2020-07-02 6.66 6.16 6.33 6.38 37900.0 6.38
2020-07-01 6.65 6.26 6.4 6.33 10500.0 6.33
2020-06-30 6.75 6.17 6.27 6.35 49800.0 6.35
2020-06-29 6.81 6.34 6.77 6.44 30300.0 6.44
2020-06-26 6.89 6.05 6.2 6.78 560700.0 6.78
2020-06-25 6.8 6.1 6.37 6.22 271400.0 6.22
2020-06-24 6.88 6.25 6.58 6.34 337700.0 6.34
2020-06-23 6.62 6.38 6.43 6.59 26100.0 6.59
2020-06-22 6.87 6.3 6.86 6.42 256500.0 6.42
2020-06-19 6.94 6.61 6.94 6.86 50800.0 6.86
2020-06-18 6.84 6.52 6.81 6.69 31700.0 6.69
2020-06-17 6.99 6.67 6.96 6.86 24000.0 6.86
2020-06-16 6.83 6.64 6.81 6.83 34900.0 6.83
2020-06-15 6.82 6.41 6.42 6.62 35700.0 6.62
2020-06-12 6.75 6.37 6.51 6.38 68300.0 6.38
2020-06-11 7.04 6.22 7.0 6.32 641500.0 6.32
2020-06-10 7.07 6.96 6.96 7.03 35600.0 7.03
2020-06-09 7.17 6.92 7.05 6.97 19700.0 6.97
2020-06-08 7.14 7.0 7.01 7.1 37800.0 7.1
2020-06-05 7.34 7.0 7.15 7.0 54600.0 7.0
2020-06-04 7.39 7.12 7.2 7.13 18300.0 7.13
2020-06-03 7.43 7.18 7.33 7.29 21300.0 7.29
2020-06-02 7.6 7.05 7.2 7.42 50400.0 7.42
2020-06-01 7.44 7.15 7.37 7.24 34900.0 7.24
2020-05-29 7.65 7.05 7.46 7.4 1175500.0 7.4
2020-05-28 7.78 7.52 7.78 7.56 66200.0 7.56
2020-05-27 7.65 7.31 7.36 7.64 61700.0 7.64
2020-05-26 7.5 7.01 7.34 7.4 46500.0 7.4
2020-05-22 7.46 6.9 7.46 7.09 181900.0 7.09
2020-05-21 7.62 7.38 7.54 7.47 98000.0 7.47
2020-05-20 7.65 7.3 7.65 7.3 70100.0 7.3
2020-05-19 7.69 7.3 7.67 7.64 53700.0 7.64
2020-05-18 7.73 7.3 7.68 7.61 94200.0 7.61
2020-05-15 7.69 7.43 7.63 7.61 28800.0 7.61
2020-05-14 7.98 7.35 7.98 7.6 51700.0 7.6
2020-05-13 7.72 7.22 7.22 7.61 38600.0 7.61
2020-05-12 7.48 7.17 7.44 7.17 23000.0 7.17
2020-05-11 7.59 7.31 7.59 7.44 25600.0 7.44
2020-05-08 7.74 6.91 7.74 7.53 476600.0 7.53
2020-05-07 7.74 7.34 7.36 7.6 24400.0 7.6
2020-05-06 7.5 7.29 7.43 7.48 13900.0 7.48
2020-05-05 7.75 7.12 7.75 7.42 73700.0 7.42
2020-05-04 7.6 7.05 7.3 7.6 103300.0 7.6
2020-05-01 7.74 7.23 7.38 7.23 19600.0 7.23
2020-04-30 7.7 7.13 7.48 7.6 36100.0 7.6
2020-04-29 7.49 7.06 7.16 7.49 76000.0 7.49
2020-04-28 7.59 6.65 7.59 7.12 73000.0 7.12
2020-04-27 7.72 6.25 6.6 7.47 1928500.0 7.47
2020-04-24 7.0 6.34 6.91 6.5 39200.0 6.5
2020-04-23 7.33 6.64 7.33 6.76 59000.0 6.76
2020-04-22 7.45 7.01 7.2 7.39 5600.0 7.39
2020-04-21 7.59 6.92 7.53 7.05 35400.0 7.05
2020-04-20 7.71 7.22 7.71 7.54 104200.0 7.54
2020-04-17 7.6 6.54 7.43 7.55 767100.0 7.55
2020-04-16 7.6 7.19 7.5 7.41 25000.0 7.41
2020-04-15 7.6 7.25 7.28 7.53 63000.0 7.53
2020-04-14 7.6 7.3 7.37 7.46 81400.0 7.46
2020-04-13 7.64 7.17 7.64 7.44 70400.0 7.44
2020-04-09 7.6 7.05 7.11 7.5 120600.0 7.5
2020-04-08 7.25 6.82 7.25 7.16 154400.0 7.16
2020-04-07 7.22 6.57 6.84 7.2 129100.0 7.2
2020-04-06 6.99 6.37 6.6 6.84 156100.0 6.84
2020-04-03 6.75 6.3 6.59 6.55 53600.0 6.55
2020-04-02 6.78 6.34 6.49 6.61 106400.0 6.61
2020-04-01 6.95 6.51 6.67 6.6 53600.0 6.6
2020-03-31 6.7 6.15 6.22 6.61 813400.0 6.61
2020-03-30 6.74 6.21 6.41 6.35 54000.0 6.35
2020-03-27 6.94 6.51 6.9 6.7 64200.0 6.7
2020-03-26 6.93 5.88 5.96 6.77 217300.0 6.77
2020-03-25 6.76 6.01 6.27 6.32 96000.0 6.32
2020-03-24 6.75 5.57 5.97 6.56 1854000.0 6.56
2020-03-23 6.14 5.55 6.1 5.94 80000.0 5.94
2020-03-20 6.2 5.62 5.94 6.1 49700.0 6.1
2020-03-19 6.36 5.38 5.94 5.78 85700.0 5.78
2020-03-18 6.49 5.61 6.1 5.9 44900.0 5.9
2020-03-17 6.82 5.89 6.55 6.4 148100.0 6.4
2020-03-16 7.2 5.31 5.81 6.71 967200.0 6.71
2020-03-13 6.51 6.03 6.38 6.39 60100.0 6.39
2020-03-12 6.7 6.01 6.27 6.33 197900.0 6.33
2020-03-11 6.55 6.0 6.06 6.55 64700.0 6.55
2020-03-10 6.24 5.86 5.91 6.1 130800.0 6.1
2020-03-09 5.86 5.41 5.84 5.7 93200.0 5.7
2020-03-06 6.34 5.95 6.09 6.08 93700.0 6.08
2020-03-05 6.56 6.11 6.18 6.18 139600.0 6.18
2020-03-04 7.46 6.05 7.09 6.17 1528600.0 6.17
2020-03-03 7.35 6.55 6.72 7.01 378700.0 7.01
2020-03-02 6.87 6.03 6.47 6.78 2401500.0 6.78
2020-02-28 6.68 6.25 6.45 6.51 31700.0 6.51
2020-02-27 6.75 6.0 6.63 6.55 3205900.0 6.55
2020-02-26 6.9 6.62 6.74 6.68 29700.0 6.68
2020-02-25 7.04 6.51 6.59 6.74 59700.0 6.74
2020-02-24 6.84 6.38 6.55 6.6 1242400.0 6.6
2020-02-21 7.08 6.22 7.08 6.76 1944800.0 6.76
2020-02-20 7.5 6.71 6.76 7.16 54300.0 7.16
2020-02-19 7.19 6.33 6.96 6.9 1579800.0 6.9
2020-02-18 7.2 5.78 6.0 7.2 2144000.0 7.2