Dark

YRD
Yiren Digital Ltd.
stock NYSE ADR

At Close

Sep 16, 2026 3:59:30 PM EDT

0.9800USD-2.970%(-0.0300)15,266

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 15, 2026 8:02:30 AM EDT

0.9971USD-1.277%(-0.0129)0

After-hours

Sep 16, 2026 4:10:30 PM EDT

0.9800USD0.000%(0.0000)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	1.0000	1.000000	0.9800	0.9800	-2.970%	15,266	0.000%
2026-09-15	0.9638	1.010000	0.9638	1.0100	+1.010%	26,815	-2.970%
2026-09-14	0.9820	1.019900	0.9600	0.9999	-1.000%	29,965	-1.990%
2026-09-11	0.9700	1.040000	0.9700	1.0100	+1.620%	43,135	-2.970%
2026-09-10	0.9605	1.030000	0.9605	0.9939	+0.628%	91,081	-1.399%
2026-09-09	1.0250	1.025000	0.9700	0.9877	+2.459%	45,209	-0.780%
2026-09-08	1.0300	1.035000	0.9640	0.9640	-5.490%	70,379	+1.660%
2026-09-04	1.0000	1.045000	0.9900	1.0200	+0.990%	43,699	-3.922%
2026-09-03	1.0200	1.060000	0.9800	1.0100	0.000%	74,029	-2.970%
2026-09-02	0.9900	1.027700	0.9840	1.0100	+2.642%	50,358	-2.970%
2026-09-01	1.0000	1.020000	0.9840	0.9840	-2.574%	63,112	-0.407%
2026-08-31	1.0400	1.060000	0.9999	1.0100	-3.810%	63,386	-2.970%
2026-08-28	1.0800	1.090000	1.0400	1.0500	-2.778%	62,735	-6.667%
2026-08-27	1.0500	1.139000	1.0500	1.0800	+2.857%	31,487	-9.259%
2026-08-26	1.0800	1.080000	1.0400	1.0500	-3.670%	23,764	-6.667%
2026-08-25	1.0900	1.130000	1.0600	1.0900	0.000%	39,243	-10.092%
2026-08-24	1.1000	1.125000	1.0700	1.0900	-4.386%	101,934	-10.092%
2026-08-21	1.1700	1.170000	1.1300	1.1400	0.000%	30,204	-14.035%
2026-08-20	1.1500	1.174100	1.1400	1.1400	-2.564%	65,464	-14.035%
2026-08-19	1.1900	1.190000	1.1700	1.1700	0.000%	9,427	-16.239%
2026-08-18	1.1800	1.190000	1.1600	1.1700	-1.681%	81,302	-16.239%
2026-08-17	1.2000	1.210000	1.1700	1.1900	0.000%	42,100	-17.647%
2026-08-14	1.2000	1.230000	1.1800	1.1900	-0.833%	67,749	-17.647%
2026-08-13	1.1800	1.210000	1.1700	1.2000	0.000%	33,466	-18.333%
2026-08-12	1.2500	1.250000	1.1800	1.2000	-2.439%	37,323	-18.333%
2026-08-11	1.2500	1.250000	1.2100	1.2300	-1.600%	23,326	-20.325%
2026-08-10	1.2600	1.280000	1.1300	1.2500	-0.794%	163,625	-21.600%
2026-08-07	1.2500	1.290000	1.2000	1.2600	+2.439%	66,544	-22.222%
2026-08-06	1.1100	1.280000	1.1099	1.2300	+9.821%	112,350	-20.325%
2026-08-05	1.1700	1.170000	1.0881	1.1200	-2.609%	28,151	-12.500%
2026-08-04	1.1100	1.180000	1.1001	1.1500	+0.877%	39,406	-14.783%
2026-08-03	1.0800	1.170000	1.0704	1.1400	+2.703%	70,125	-14.035%
2026-07-31	1.1000	1.130000	1.0800	1.1100	-0.893%	52,723	-11.712%
2026-07-30	1.0800	1.130000	1.0750	1.1200	+4.673%	24,752	-12.500%
2026-07-29	1.1200	1.120000	1.0400	1.0700	-5.310%	68,579	-8.411%
2026-07-28	1.1800	1.180000	1.1300	1.1300	-4.237%	27,357	-13.274%
2026-07-27	1.1500	1.230000	1.1500	1.1800	0.000%	14,665	-16.949%
2026-07-24	1.1900	1.210000	1.1700	1.1800	-2.479%	44,995	-16.949%
2026-07-23	1.2400	1.254200	1.1990	1.2100	-3.200%	73,603	-19.008%
2026-07-22	1.2500	1.280000	1.2205	1.2500	+0.806%	52,472	-21.600%
2026-07-21	1.2800	1.300000	1.2245	1.2400	-0.800%	75,281	-20.968%
2026-07-20	1.2400	1.280000	1.2100	1.2500	0.000%	55,632	-21.600%
2026-07-17	1.2000	1.260000	1.2000	1.2500	+0.806%	58,525	-21.600%
2026-07-16	1.2300	1.250000	1.2100	1.2400	-0.800%	77,733	-20.968%
2026-07-15	1.2600	1.310000	1.2000	1.2500	-0.794%	102,528	-21.600%
2026-07-14	1.2000	1.280000	1.2000	1.2600	+2.439%	107,148	-22.222%
2026-07-13	1.2400	1.255000	1.2000	1.2300	-2.381%	102,357	-20.325%
2026-07-10	1.3000	1.300000	1.2400	1.2600	0.000%	201,204	-22.222%
2026-07-09	1.2700	1.340000	1.2250	1.2600	+5.000%	399,325	-22.222%
2026-07-08	1.3600	1.380000	1.1700	1.2000	-10.448%	440,868	-18.333%
2026-07-07	1.5000	1.593600	1.3300	1.3400	-11.842%	759,636	-26.866%
2026-07-06	1.3300	1.595000	1.3000	1.5200	+5.556%	2,551,951	-35.526%
2026-07-02	1.0700	1.550000	1.0100	1.4400	+59.681%	56,621,620	-31.944%
2026-07-01	0.8580	0.960200	0.8380	0.9018	+7.910%	103,622	+8.672%
2026-06-30	1.0500	1.050000	0.8200	0.8357	-24.027%	567,980	+17.267%
2026-06-29	1.1300	1.170000	1.0700	1.1000	-0.901%	48,097	-10.909%
2026-06-26	1.0700	1.119900	1.0700	1.1100	+0.909%	55,445	-11.712%
2026-06-25	1.1900	1.190000	1.0850	1.1000	-2.655%	62,978	-10.909%
2026-06-24	1.1200	1.140000	1.0900	1.1300	+3.670%	104,874	-13.274%
2026-06-23	1.1300	1.140000	1.0800	1.0900	-4.386%	97,430	-10.092%
2026-06-22	1.1800	1.190000	1.1300	1.1400	-0.870%	46,021	-14.035%
2026-06-18	1.1600	1.189900	1.1290	1.1500	-3.361%	39,129	-14.783%
2026-06-17	1.2100	1.214000	1.1600	1.1900	-1.653%	28,737	-17.647%
2026-06-16	1.2500	1.250000	1.1900	1.2100	-0.820%	68,433	-19.008%
2026-06-15	1.2200	1.239900	1.1900	1.2200	+3.390%	119,992	-19.672%
2026-06-12	1.2400	1.240000	1.1800	1.1800	-1.667%	40,817	-16.949%
2026-06-11	1.2300	1.230000	1.1800	1.2000	+1.695%	74,450	-18.333%
2026-06-10	1.2400	1.260000	1.1800	1.1800	-7.087%	84,383	-16.949%
2026-06-09	1.2500	1.280000	1.2050	1.2700	+5.833%	83,346	-22.835%
2026-06-08	1.2000	1.270000	1.2000	1.2000	-1.639%	102,979	-18.333%
2026-06-05	1.2300	1.250000	1.1950	1.2200	-0.813%	75,650	-19.672%
2026-06-04	1.2800	1.335000	1.2000	1.2300	-2.381%	331,168	-20.325%
2026-06-03	1.4000	1.400000	1.2200	1.2600	-6.667%	225,411	-22.222%
2026-06-02	1.4100	1.500000	1.3400	1.3500	+0.746%	246,004	-27.407%
2026-06-01	1.3400	1.423400	1.3100	1.3400	-1.471%	212,310	-26.866%
2026-05-29	1.4200	1.470000	1.3600	1.3600	-7.483%	119,296	-27.941%
2026-05-28	1.4900	1.490000	1.3700	1.4700	-0.676%	186,406	-33.333%
2026-05-27	1.4300	1.490000	1.3300	1.4800	+3.497%	223,715	-33.784%
2026-05-26	1.5600	1.560000	1.3150	1.4300	-10.625%	555,880	-31.469%
2026-05-22	1.5700	1.839100	1.5000	1.6000	-14.439%	676,915	-38.750%
2026-05-21	1.8800	1.920000	1.7994	1.8700	-1.579%	145,422	-47.594%
2026-05-20	1.8800	1.920000	1.8800	1.9000	-1.042%	45,224	-48.421%
2026-05-19	1.9700	1.990000	1.9000	1.9200	-3.518%	106,361	-48.958%
2026-05-18	2.0700	2.079000	1.9700	1.9900	-3.865%	29,679	-50.754%
2026-05-15	1.9700	2.150000	1.9500	2.0700	+4.545%	121,457	-52.657%
2026-05-14	1.9800	2.005000	1.9700	1.9800	0.000%	27,180	-50.505%
2026-05-13	2.0000	2.030000	1.9750	1.9800	0.000%	44,817	-50.505%
2026-05-12	1.9600	2.000000	1.9200	1.9800	+1.020%	39,949	-50.505%
2026-05-11	1.9800	2.030000	1.9600	1.9600	-2.000%	90,621	-50.000%
2026-05-08	2.0300	2.030000	1.9500	2.0000	-1.478%	59,784	-51.000%
2026-05-07	2.1200	2.140000	2.0250	2.0300	-4.245%	30,618	-51.724%
2026-05-06	2.0200	2.120000	2.0200	2.1200	+6.000%	53,164	-53.774%
2026-05-05	2.0600	2.060000	1.9600	2.0000	-2.439%	59,447	-51.000%
2026-05-04	2.0300	2.070000	2.0000	2.0500	+0.985%	93,330	-52.195%
2026-05-01	1.9000	2.040000	1.8900	2.0300	+5.181%	108,570	-51.724%
2026-04-30	1.9100	1.988300	1.9100	1.9300	+2.116%	14,690	-49.223%
2026-04-29	2.0700	2.080000	1.8800	1.8900	-8.252%	74,731	-48.148%
2026-04-28	2.1000	2.110000	2.0000	2.0600	-3.738%	33,744	-52.427%
2026-04-27	2.1000	2.140000	2.0600	2.1400	+3.382%	56,504	-54.206%
2026-04-24	2.0600	2.088800	2.0450	2.0700	-0.481%	13,403	-52.657%
2026-04-23	2.1200	2.210000	2.0477	2.0800	-2.804%	42,906	-52.885%
2026-04-22	2.2100	2.210000	2.1400	2.1400	-0.465%	39,856	-54.206%
2026-04-21	2.2100	2.250000	2.1000	2.1500	-1.376%	75,906	-54.419%
2026-04-20	2.2100	2.250000	2.1800	2.1800	-1.357%	51,131	-55.046%
2026-04-17	2.2300	2.340000	2.1569	2.2100	+1.376%	128,878	-55.656%
2026-04-16	2.0900	2.230000	2.0900	2.1800	+9.000%	143,591	-55.046%
2026-04-15	1.9500	2.080000	1.9400	2.0000	+4.712%	189,432	-51.000%
2026-04-14	1.8900	1.960000	1.8700	1.9100	+2.139%	117,753	-48.691%
2026-04-13	1.7700	1.890000	1.7500	1.8700	+5.056%	71,417	-47.594%
2026-04-10	1.7700	1.820000	1.7600	1.7800	+1.714%	76,770	-44.944%
2026-04-09	1.7300	1.770000	1.6800	1.7500	+1.744%	84,297	-44.000%
2026-04-08	1.7000	1.750000	1.6500	1.7200	+4.242%	144,658	-43.023%
2026-04-07	1.6600	1.690000	1.6200	1.6500	-0.602%	142,856	-40.606%
2026-04-06	1.6200	1.710000	1.6100	1.6600	+2.469%	62,446	-40.964%
2026-04-02	1.6100	1.690000	1.5800	1.6200	-1.220%	85,228	-39.506%
2026-04-01	1.7200	1.730000	1.6200	1.6400	-4.651%	155,426	-40.244%
2026-03-31	1.6200	1.750000	1.6200	1.7200	+7.500%	135,363	-43.023%
2026-03-30	1.7100	1.725000	1.6000	1.6000	-4.762%	112,473	-38.750%
2026-03-27	1.7000	1.740000	1.6700	1.6800	-1.176%	188,050	-41.667%
2026-03-26	1.8000	1.820000	1.7000	1.7000	-6.077%	205,068	-42.353%
2026-03-25	1.8100	1.950000	1.8000	1.8100	0.000%	173,930	-45.856%
2026-03-24	1.8000	1.840000	1.7800	1.8100	-1.093%	154,835	-45.856%
2026-03-23	2.0300	2.030000	1.7700	1.8300	-7.107%	256,398	-46.448%
2026-03-20	2.1300	2.300000	1.9700	1.9700	-2.956%	449,576	-50.254%
2026-03-19	2.8000	2.800000	2.0300	2.0300	-44.837%	911,123	-51.724%
2026-03-18	3.6100	3.790000	3.6000	3.6800	+3.371%	45,803	-73.370%
2026-03-17	3.5100	3.650000	3.5100	3.5600	0.000%	53,811	-72.472%
2026-03-16	3.5500	3.628000	3.5150	3.5600	+0.850%	24,216	-72.472%
2026-03-13	3.5700	3.620000	3.5100	3.5300	-0.563%	26,271	-72.238%
2026-03-12	3.6900	3.690000	3.5300	3.5500	-3.270%	35,627	-72.394%
2026-03-11	3.7200	3.800000	3.6600	3.6700	-1.344%	10,216	-73.297%
2026-03-10	3.7700	3.820000	3.7000	3.7200	0.000%	33,213	-73.656%
2026-03-09	3.8100	3.810000	3.6500	3.7200	-2.618%	39,092	-73.656%
2026-03-06	3.7900	3.864500	3.7400	3.8200	+0.792%	31,768	-74.346%
2026-03-05	3.7800	3.909598	3.7450	3.7900	-0.525%	9,723	-74.142%
2026-03-04	3.6800	3.840000	3.6800	3.8100	+3.533%	37,386	-74.278%
2026-03-03	3.7200	3.750000	3.5500	3.6800	-2.387%	54,906	-73.370%
2026-03-02	3.7800	3.850000	3.7500	3.7700	-3.333%	32,158	-74.005%
2026-02-27	3.8400	3.980000	3.8400	3.9000	-0.763%	39,970	-74.872%
2026-02-26	3.7500	3.950000	3.7500	3.9300	+4.244%	88,475	-75.064%
2026-02-25	3.7700	3.779900	3.7000	3.7700	0.000%	41,972	-74.005%
2026-02-24	3.7500	3.810000	3.6800	3.7700	+1.072%	27,286	-74.005%
2026-02-23	3.8100	3.810000	3.6200	3.7300	-2.611%	28,386	-73.727%
2026-02-20	3.7400	3.870000	3.7400	3.8300	+0.789%	18,890	-74.413%
2026-02-19	3.7700	3.850000	3.7301	3.8000	+0.796%	29,988	-74.211%
2026-02-18	3.6700	3.880000	3.6508	3.7700	+3.571%	62,394	-74.005%
2026-02-17	3.6700	3.680000	3.5400	3.6400	+0.552%	37,740	-73.077%
2026-02-13	3.6600	3.729900	3.6000	3.6200	-0.822%	15,534	-72.928%
2026-02-12	3.7300	3.750000	3.6000	3.6500	-1.882%	67,076	-73.151%
2026-02-11	3.7800	3.890000	3.7200	3.7200	-1.587%	55,245	-73.656%
2026-02-10	3.8800	3.949400	3.7600	3.7800	-2.828%	49,977	-74.074%
2026-02-09	3.8500	4.040000	3.8100	3.8900	+1.832%	48,376	-74.807%
2026-02-06	3.8800	3.910000	3.7500	3.8200	+0.526%	52,652	-74.346%
2026-02-05	3.8900	3.915000	3.8000	3.8000	-2.062%	36,751	-74.211%
2026-02-04	3.8800	3.950000	3.8100	3.8800	+1.305%	31,481	-74.742%
2026-02-03	3.9200	4.150000	3.8000	3.8300	-2.296%	97,227	-74.413%
2026-02-02	3.9700	4.060000	3.8500	3.9200	-1.259%	72,703	-75.000%
2026-01-30	4.1200	4.200000	3.9500	3.9700	-5.024%	77,370	-75.315%
2026-01-29	4.3000	4.300000	4.1000	4.1800	-1.647%	30,699	-76.555%
2026-01-28	4.1500	4.350000	4.0101	4.2500	+2.410%	129,023	-76.941%
2026-01-27	3.9900	4.200000	3.9600	4.1500	+4.798%	70,010	-76.386%
2026-01-26	3.8500	3.960000	3.8300	3.9600	+2.857%	38,411	-75.253%
2026-01-23	3.8700	3.950000	3.8101	3.8500	-1.028%	37,242	-74.545%
2026-01-22	3.9000	3.990000	3.8400	3.8900	+1.302%	43,699	-74.807%
2026-01-21	3.9400	3.970000	3.8000	3.8400	-2.290%	64,750	-74.479%
2026-01-20	3.9700	3.990000	3.9100	3.9300	-1.750%	29,440	-75.064%
2026-01-16	3.9500	4.030000	3.8300	4.0000	+0.503%	99,517	-75.500%
2026-01-15	4.0000	4.050000	3.9000	3.9800	-0.251%	42,792	-75.377%
2026-01-14	3.9900	4.130000	3.9300	3.9900	+0.504%	47,095	-75.439%
2026-01-13	4.0400	4.149900	3.9600	3.9700	-1.733%	49,795	-75.315%
2026-01-12	4.0500	4.100000	4.0000	4.0400	-0.980%	47,645	-75.743%
2026-01-09	4.3000	4.440000	4.0500	4.0800	-4.673%	67,929	-75.980%
2026-01-08	4.0800	4.315000	4.0750	4.2800	+4.645%	53,432	-77.103%
2026-01-07	4.1500	4.150000	4.0000	4.0900	-1.446%	68,515	-76.039%
2026-01-06	4.1700	4.260000	4.1371	4.1500	-0.240%	56,922	-76.386%
2026-01-05	3.9000	4.260000	3.7750	4.1600	+8.616%	209,738	-76.442%
2026-01-02	3.7700	3.870000	3.7200	3.8300	+3.514%	96,851	-74.413%
2025-12-31	3.7100	3.720000	3.6350	3.7000	-0.804%	85,578	-73.514%
2025-12-30	3.8800	3.880000	3.7100	3.7300	-3.117%	124,396	-73.727%
2025-12-29	4.0100	4.010000	3.7900	3.8500	-3.750%	185,332	-74.545%
2025-12-26	4.1200	4.120000	3.9000	4.0000	-2.676%	126,066	-75.500%
2025-12-24	4.0700	4.120000	4.0350	4.1100	+1.481%	23,171	-76.156%
2025-12-23	4.2500	4.250000	4.0200	4.0500	-3.341%	117,416	-75.802%
2025-12-22	4.2500	4.300000	4.1900	4.1900	-2.331%	101,044	-76.611%
2025-12-19	4.3800	4.409800	4.2700	4.2900	-1.831%	46,626	-77.156%
2025-12-18	4.3600	4.410000	4.3000	4.3700	+0.924%	26,459	-77.574%
2025-12-17	4.3200	4.373342	4.2100	4.3300	0.000%	45,950	-77.367%
2025-12-16	4.3000	4.360000	4.2800	4.3300	0.000%	39,278	-77.367%
2025-12-15	4.4100	4.430000	4.2700	4.3300	-1.367%	80,932	-77.367%
2025-12-12	4.3200	4.439900	4.3200	4.3900	+1.386%	54,323	-77.677%
2025-12-11	4.2800	4.380000	4.2800	4.3300	-0.230%	31,915	-77.367%
2025-12-10	4.4445	4.444500	4.2800	4.3400	-0.459%	70,870	-77.419%
2025-12-09	4.4000	4.450000	4.3000	4.3600	-0.909%	60,283	-77.523%
2025-12-08	4.4900	4.510000	4.3300	4.4000	-2.439%	46,351	-77.727%
2025-12-05	4.5500	4.600000	4.5000	4.5100	-0.661%	37,815	-78.271%
2025-12-04	4.6200	4.620000	4.5100	4.5400	-1.518%	50,730	-78.414%
2025-12-03	4.4700	4.641800	4.4700	4.6100	+3.363%	91,339	-78.742%
2025-12-02	4.4000	4.535000	4.2700	4.4600	+0.905%	102,453	-78.027%
2025-12-01	4.5000	4.509500	4.3600	4.4200	-1.778%	63,302	-77.828%
2025-11-28	4.4600	4.559200	4.4400	4.5000	+2.041%	34,135	-78.222%
2025-11-26	4.3400	4.479900	4.2200	4.4100	+3.765%	53,899	-77.778%
2025-11-25	4.6600	4.679000	4.1500	4.2500	-7.609%	221,001	-76.941%
2025-11-24	4.6400	4.640000	4.4500	4.6000	+0.218%	126,027	-78.696%
2025-11-21	4.7100	4.720000	4.5400	4.5900	-2.754%	108,062	-78.649%
2025-11-20	4.7800	4.950000	4.7000	4.7200	-1.255%	69,134	-79.237%
2025-11-19	4.8500	4.890000	4.7009	4.7800	-1.443%	122,263	-79.498%
2025-11-18	4.9600	4.990000	4.8300	4.8500	-2.020%	80,771	-79.794%
2025-11-17	5.1500	5.200000	4.8900	4.9500	-3.509%	96,132	-80.202%
2025-11-14	5.2000	5.285000	5.1000	5.1300	-1.912%	46,731	-80.897%
2025-11-13	5.3400	5.370000	5.2000	5.2300	-2.243%	57,155	-81.262%
2025-11-12	5.3760	5.430000	5.3100	5.3500	-2.015%	22,672	-81.682%
2025-11-11	5.4500	5.510000	5.3300	5.4600	-0.727%	44,228	-82.051%
2025-11-10	5.3900	5.599000	5.3600	5.5000	+3.774%	34,723	-82.182%
2025-11-07	5.2600	5.380000	5.2000	5.3000	+0.760%	54,656	-81.509%
2025-11-06	5.2600	5.438100	5.2000	5.2600	+0.190%	47,673	-81.369%
2025-11-05	5.4500	5.450000	5.2300	5.2500	-3.137%	49,687	-81.333%
2025-11-04	5.4900	5.540000	5.4200	5.4200	-2.518%	19,906	-81.919%
2025-11-03	5.6300	5.685000	5.5200	5.5600	-0.358%	36,219	-82.374%
2025-10-31	5.4600	5.610000	5.4600	5.5800	+4.299%	39,260	-82.437%
2025-10-30	5.3100	5.410000	5.3100	5.3500	+0.753%	60,890	-81.682%
2025-10-29	5.5200	5.600000	5.3000	5.3100	-3.630%	226,290	-81.544%
2025-10-28	6.0100	6.076400	5.5000	5.5100	-8.472%	236,108	-82.214%
2025-10-27	6.0300	6.050000	5.9000	6.0200	+2.207%	52,154	-83.721%
2025-10-24	5.9100	6.059500	5.8700	5.8900	-0.507%	21,680	-83.362%
2025-10-23	5.9000	5.976300	5.8600	5.9200	+0.680%	22,271	-83.446%
2025-10-22	6.0400	6.100000	5.8700	5.8800	-2.810%	32,810	-83.333%
2025-10-21	5.9200	6.100000	5.8701	6.0500	+1.171%	55,555	-83.802%
2025-10-20	5.9500	6.040000	5.8200	5.9800	+1.184%	45,626	-83.612%
2025-10-17	5.8900	5.950000	5.8100	5.9100	+2.426%	44,689	-83.418%
2025-10-16	6.1100	6.140000	5.7500	5.7700	-3.673%	118,934	-83.016%
2025-10-15	6.0800	6.138700	5.9200	5.9900	-0.333%	36,784	-83.639%
2025-10-14	6.0200	6.075000	5.8972	6.0100	-0.661%	40,760	-83.694%
2025-10-13	6.1000	6.130000	5.8500	6.0500	+2.891%	130,544	-83.802%
2025-10-10	6.3000	6.350000	5.8750	5.8800	-7.402%	115,630	-83.333%
2025-10-09	6.5200	6.590000	6.3300	6.3500	-2.458%	38,605	-84.567%
2025-10-08	6.3800	6.651400	6.3800	6.5100	+2.038%	51,263	-84.946%
2025-10-07	6.7300	6.790000	6.3700	6.3800	-3.333%	94,794	-84.639%
2025-10-06	6.4500	6.690000	6.4400	6.6000	+2.644%	98,897	-85.152%
2025-10-03	6.5900	6.590000	6.2300	6.4300	-2.428%	140,443	-84.759%
2025-10-02	6.5000	6.610000	6.3300	6.5900	+4.107%	157,162	-85.129%
2025-10-01	5.9300	6.460000	5.9300	6.3300	+6.745%	168,084	-84.518%
2025-09-30	5.9400	5.989400	5.8200	5.9300	-1.002%	72,405	-83.474%
2025-09-29	6.0000	6.050000	5.9500	5.9900	+0.672%	94,624	-83.639%
2025-09-26	5.9100	6.000000	5.9000	5.9500	-0.833%	44,643	-83.529%
2025-09-25	5.9600	6.000000	5.9000	6.0000	+0.840%	76,763	-83.667%
2025-09-24	6.0000	6.010000	5.9100	5.9500	-0.502%	82,475	-83.529%
2025-09-23	6.0000	6.050000	5.8900	5.9800	-1.157%	84,705	-83.612%
2025-09-22	5.9900	6.050000	5.9700	6.0500	+0.332%	77,060	-83.802%
2025-09-19	6.0400	6.070000	5.9500	6.0300	-0.166%	66,281	-83.748%
2025-09-18	5.9500	6.040000	5.9500	6.0400	+1.003%	48,170	-83.775%
2025-09-17	5.9300	6.040000	5.8900	5.9800	+1.356%	131,624	-83.612%
2025-09-16	6.0400	6.040000	5.8720	5.9000	-1.993%	44,608	-83.390%
2025-09-15	6.0000	6.050000	5.9200	6.0200	+0.333%	73,965	-83.721%
2025-09-12	6.0000	6.000000	5.8300	6.0000	0.000%	103,852	-83.667%
2025-09-11	5.7600	6.000000	5.7401	6.0000	+4.167%	159,731	-83.667%
2025-09-10	5.8500	5.850000	5.7000	5.7600	-0.518%	43,054	-82.986%
2025-09-09	5.7300	5.800000	5.7100	5.7900	+1.224%	50,269	-83.074%
2025-09-08	5.8100	5.820000	5.6600	5.7200	-0.175%	66,746	-82.867%
2025-09-05	5.8800	5.880000	5.7000	5.7300	-1.036%	46,516	-82.897%
2025-09-04	5.8400	5.860000	5.7300	5.7900	-1.864%	68,517	-83.074%
2025-09-03	5.8300	5.900000	5.8100	5.9000	+0.340%	70,583	-83.390%
2025-09-02	5.8300	5.900000	5.7100	5.8800	+1.031%	101,304	-83.333%
2025-08-29	5.8600	5.890000	5.8100	5.8200	-0.513%	46,437	-83.162%
2025-08-28	5.8900	5.890000	5.7500	5.8500	-0.679%	66,319	-83.248%
2025-08-27	6.0100	6.010000	5.8600	5.8900	-1.997%	44,008	-83.362%
2025-08-26	6.1000	6.100000	5.9200	6.0100	-2.435%	100,824	-83.694%
2025-08-25	6.2000	6.278200	6.1200	6.1600	0.000%	84,913	-84.091%
2025-08-22	6.0900	6.350000	6.0100	6.1600	+1.987%	170,360	-84.091%
2025-08-21	6.0800	6.227656	5.8550	6.0400	+3.602%	207,446	-83.775%
2025-08-20	5.9500	5.990000	5.8200	5.8300	-1.520%	106,070	-83.190%
2025-08-19	6.0800	6.140000	5.9000	5.9200	-2.632%	58,968	-83.446%
2025-08-18	5.9200	6.090000	5.9200	6.0800	+3.226%	86,235	-83.882%
2025-08-15	5.8900	5.972000	5.8500	5.8900	-0.169%	79,064	-83.362%
2025-08-14	6.1200	6.120000	5.8600	5.9000	-2.961%	104,920	-83.390%
2025-08-13	5.9800	6.100000	5.9200	6.0800	+4.110%	109,347	-83.882%
2025-08-12	5.8100	5.850000	5.7100	5.8400	+2.817%	92,219	-83.219%
2025-08-11	5.6800	5.710000	5.5760	5.6800	+0.176%	58,472	-82.746%
2025-08-08	5.7900	5.790000	5.5900	5.6700	-0.351%	57,008	-82.716%
2025-08-07	5.8900	5.890000	5.4300	5.6900	-2.065%	182,041	-82.777%
2025-08-06	5.7700	5.850000	5.7400	5.8100	+1.043%	52,294	-83.133%
2025-08-05	5.8700	5.950000	5.7300	5.7500	-0.862%	59,346	-82.957%
2025-08-04	5.7800	5.850000	5.6712	5.8000	+2.113%	80,182	-83.103%
2025-08-01	5.8300	5.830000	5.6103	5.6800	-4.054%	87,318	-82.746%
2025-07-31	5.9100	5.990000	5.8759	5.9200	+0.680%	50,283	-83.446%
2025-07-30	5.9600	5.980000	5.8500	5.8800	-1.508%	71,534	-83.333%
2025-07-29	6.1900	6.190000	5.9100	5.9700	-0.831%	71,463	-83.585%
2025-07-28	6.2300	6.250000	5.9400	6.0200	-2.903%	99,467	-83.721%
2025-07-25	6.3600	6.495000	6.1250	6.2000	-2.516%	56,055	-84.194%
2025-07-24	6.3700	6.701400	6.3523	6.3600	+0.474%	123,245	-84.591%
2025-07-23	6.2100	6.360000	6.2100	6.3300	+2.593%	64,226	-84.518%
2025-07-22	6.1800	6.250000	6.1100	6.1700	-0.162%	47,608	-84.117%
2025-07-21	6.1500	6.180000	6.0800	6.1800	+1.812%	66,554	-84.142%
2025-07-18	6.1800	6.190000	6.0600	6.0700	-0.492%	36,348	-83.855%
2025-07-17	6.0900	6.200000	6.0640	6.1000	-0.164%	96,356	-83.934%
2025-07-16	6.1200	6.130000	6.0000	6.1100	-0.326%	69,136	-83.961%
2025-07-15	6.1100	6.170000	6.0700	6.1300	+2.337%	60,390	-84.013%
2025-07-14	6.0500	6.110000	5.9450	5.9900	-0.663%	81,463	-83.639%
2025-07-11	6.0900	6.150000	5.9800	6.0300	-0.495%	61,179	-83.748%
2025-07-10	6.1200	6.153800	5.9500	6.0600	+0.165%	160,939	-83.828%
2025-07-09	6.0700	6.125000	5.9700	6.0500	-0.329%	81,245	-83.802%
2025-07-08	6.1500	6.299900	6.0200	6.0700	-1.461%	91,788	-83.855%
2025-07-07	6.0700	6.200000	6.0000	6.1600	+1.818%	111,470	-84.091%
2025-07-03	6.1300	6.330000	6.0500	6.0500	-1.626%	110,386	-83.802%
2025-07-02	6.0100	6.180000	6.0000	6.1500	+1.990%	150,119	-84.065%
2025-07-01	5.9100	6.100000	5.9100	6.0300	+2.726%	88,052	-83.748%
2025-06-30	5.8500	5.950000	5.8000	5.8700	+0.342%	78,937	-83.305%
2025-06-27	5.9200	5.960000	5.8000	5.8500	-1.349%	53,575	-83.248%
2025-06-26	5.9600	6.050000	5.9045	5.9300	-1.002%	55,504	-83.474%
2025-06-25	6.1100	6.115000	5.9000	5.9900	-1.155%	50,652	-83.639%
2025-06-24	5.9500	6.099500	5.9475	6.0600	+2.712%	53,683	-83.828%
2025-06-23	5.9100	5.980000	5.8300	5.9000	+0.170%	75,459	-83.390%
2025-06-20	6.1500	6.150000	5.8800	5.8900	-3.284%	66,793	-83.362%
2025-06-18	5.8900	6.160000	5.8900	6.0900	+2.872%	98,283	-83.908%
2025-06-17	6.1000	6.120000	5.8925	5.9200	-3.583%	167,033	-83.446%
2025-06-16	6.4300	6.473900	6.1000	6.1400	-3.155%	151,671	-84.039%
2025-06-13	6.7700	6.816400	6.2900	6.3400	-6.213%	208,109	-84.543%
2025-06-12	6.6200	7.000000	6.2200	6.7600	-9.017%	466,125	-85.503%
2025-06-11	7.4000	7.680000	7.3600	7.4300	+0.405%	180,956	-86.810%
2025-06-10	7.5400	7.650000	7.3100	7.4000	-0.404%	128,456	-86.757%
2025-06-09	7.0000	7.680000	7.0000	7.4300	+6.143%	339,212	-86.810%
2025-06-06	7.0100	7.100000	6.8500	7.0000	0.000%	154,942	-86.000%
2025-06-05	6.4600	7.150000	6.4500	7.0000	+9.375%	276,096	-86.000%
2025-06-04	6.3400	6.588000	6.3400	6.4000	+1.911%	126,187	-84.688%
2025-06-03	6.2300	6.340000	6.1800	6.2800	+1.127%	65,158	-84.395%
2025-06-02	6.3000	6.350000	6.1000	6.2100	-0.799%	109,238	-84.219%
2025-05-30	6.5600	6.580000	6.2500	6.2600	-5.295%	163,576	-84.345%
2025-05-29	6.5300	6.790000	6.4600	6.6100	+1.536%	47,358	-85.174%
2025-05-28	6.6500	6.708500	6.5000	6.5100	-2.399%	59,641	-84.946%
2025-05-27	6.3000	6.800000	6.2500	6.6700	+6.891%	179,480	-85.307%
2025-05-23	6.2000	6.280000	6.1500	6.2400	-0.637%	43,763	-84.295%
2025-05-22	6.1600	6.352600	6.1200	6.2800	+1.618%	89,092	-84.395%
2025-05-21	6.3100	6.500000	6.1300	6.1800	-1.592%	80,554	-84.142%
2025-05-20	6.3900	6.460000	6.2200	6.2800	-0.475%	128,594	-84.395%
2025-05-19	6.1700	6.340000	6.1000	6.3100	+1.939%	38,103	-84.469%
2025-05-16	5.9400	6.275000	5.9400	6.1900	+4.384%	44,492	-84.168%
2025-05-15	6.2800	6.325000	5.6900	5.9300	-6.761%	135,030	-83.474%
2025-05-14	6.5900	6.600000	6.2800	6.3600	-2.304%	114,968	-84.591%
2025-05-13	6.3800	6.565000	6.2960	6.5100	+1.402%	90,825	-84.946%
2025-05-12	6.5800	6.680000	6.3400	6.4200	+2.556%	101,330	-84.735%
2025-05-09	6.1600	6.300000	6.0931	6.2600	+0.968%	74,441	-84.345%
2025-05-08	6.3200	6.400000	6.1900	6.2000	-1.116%	101,538	-84.194%
2025-05-07	6.4600	6.460000	6.2000	6.2700	-2.941%	47,585	-84.370%
2025-05-06	6.3400	6.500000	6.1301	6.4600	+2.054%	104,075	-84.830%
2025-05-05	6.3800	6.460000	6.2501	6.3300	-0.784%	153,840	-84.518%
2025-05-02	6.6600	6.680000	6.3800	6.3800	-2.595%	105,188	-84.639%
2025-05-01	6.5600	6.612700	6.4700	6.5500	+0.153%	32,992	-85.038%
2025-04-30	6.5100	6.580000	6.3292	6.5400	-1.357%	102,983	-85.015%
2025-04-29	6.5700	6.699500	6.4500	6.6300	+1.376%	67,835	-85.219%
2025-04-28	6.5100	6.580000	6.3900	6.5400	-0.305%	83,688	-85.015%
2025-04-25	6.5100	6.600000	6.4000	6.5600	-0.304%	69,570	-85.061%
2025-04-24	6.3800	6.670000	6.2098	6.5800	+4.114%	153,442	-85.106%
2025-04-23	6.2000	6.340000	6.0900	6.3200	+5.686%	146,546	-84.494%
2025-04-22	5.6200	6.060000	5.6100	5.9800	+6.595%	77,955	-83.612%
2025-04-21	5.7600	5.760000	5.5100	5.6100	-1.579%	63,255	-82.531%
2025-04-17	5.9100	5.999000	5.7000	5.7000	-2.730%	42,386	-82.807%
2025-04-16	5.5700	5.860000	5.5600	5.8600	+2.807%	119,179	-83.276%
2025-04-15	5.7300	5.950000	5.6000	5.7000	-1.213%	59,633	-82.807%
2025-04-14	5.4000	5.870000	5.4000	5.7700	+8.255%	111,481	-83.016%
2025-04-11	5.6200	5.654000	5.2300	5.3300	-3.267%	145,173	-81.614%
2025-04-10	5.5100	5.720000	5.3900	5.5100	+0.547%	135,472	-82.214%
2025-04-09	5.2800	5.570000	4.7000	5.4800	+1.859%	380,459	-82.117%
2025-04-08	6.0700	6.080000	5.2400	5.3800	-5.779%	153,508	-81.784%
2025-04-07	5.6300	6.140000	5.5000	5.7100	-6.699%	299,329	-82.837%
2025-04-04	6.4400	6.520000	6.0500	6.1200	-12.696%	444,657	-83.987%
2025-04-03	7.0000	7.100000	6.8000	7.0100	-4.496%	125,055	-86.020%
2025-04-02	7.2300	7.440000	7.0400	7.3400	+1.521%	129,282	-86.649%
2025-04-01	6.9300	7.310000	6.9300	7.2300	+5.087%	138,379	-86.445%
2025-03-31	6.9800	7.020000	6.8200	6.8800	-5.624%	159,096	-85.756%
2025-03-28	7.3300	7.400000	6.8100	7.2900	-1.220%	297,843	-86.557%
2025-03-27	6.7000	7.650000	6.7000	7.3800	+10.645%	493,944	-86.721%

.dark-mode .kQWB7Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQWB7Y{ color: #333333; background-color: white; border: 2px solid #333333; }YRDYiren Digital Ltd.stock NYSE ADR

YRD
Yiren Digital Ltd.
stock NYSE ADR