Dark

YRD
Yiren Digital Ltd.
stock NYSE ADR

At Close

Dec 5, 2025 3:59:30 PM EST

4.51USD-0.661%(-0.03)37,815

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 3, 2025 8:43:30 AM EST

4.69USD+3.304%(+0.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	4.5500	4.600000	4.5000	4.5100	-0.661%	37,815	0.000%
2025-12-04	4.6200	4.620000	4.5100	4.5400	-1.518%	50,730	-0.661%
2025-12-03	4.4700	4.641800	4.4700	4.6100	+3.363%	91,339	-2.169%
2025-12-02	4.4000	4.535000	4.2700	4.4600	+0.905%	102,453	+1.121%
2025-12-01	4.5000	4.509500	4.3600	4.4200	-1.778%	63,302	+2.036%
2025-11-28	4.4600	4.559200	4.4400	4.5000	+2.041%	34,135	+0.222%
2025-11-26	4.3400	4.479900	4.2200	4.4100	+3.765%	53,899	+2.268%
2025-11-25	4.6600	4.679000	4.1500	4.2500	-7.609%	221,001	+6.118%
2025-11-24	4.6400	4.640000	4.4500	4.6000	+0.218%	126,027	-1.957%
2025-11-21	4.7100	4.720000	4.5400	4.5900	-2.754%	108,062	-1.743%
2025-11-20	4.7800	4.950000	4.7000	4.7200	-1.255%	69,134	-4.449%
2025-11-19	4.8500	4.890000	4.7009	4.7800	-1.443%	122,263	-5.649%
2025-11-18	4.9600	4.990000	4.8300	4.8500	-2.020%	80,771	-7.010%
2025-11-17	5.1500	5.200000	4.8900	4.9500	-3.509%	96,132	-8.889%
2025-11-14	5.2000	5.285000	5.1000	5.1300	-1.912%	46,731	-12.086%
2025-11-13	5.3400	5.370000	5.2000	5.2300	-2.243%	57,155	-13.767%
2025-11-12	5.3760	5.430000	5.3100	5.3500	-2.015%	22,672	-15.701%
2025-11-11	5.4500	5.510000	5.3300	5.4600	-0.727%	44,228	-17.399%
2025-11-10	5.3900	5.599000	5.3600	5.5000	+3.774%	34,723	-18.000%
2025-11-07	5.2600	5.380000	5.2000	5.3000	+0.760%	54,656	-14.906%
2025-11-06	5.2600	5.438100	5.2000	5.2600	+0.190%	47,673	-14.259%
2025-11-05	5.4500	5.450000	5.2300	5.2500	-3.137%	49,687	-14.095%
2025-11-04	5.4900	5.540000	5.4200	5.4200	-2.518%	19,906	-16.790%
2025-11-03	5.6300	5.685000	5.5200	5.5600	-0.358%	36,219	-18.885%
2025-10-31	5.4600	5.610000	5.4600	5.5800	+4.299%	39,260	-19.176%
2025-10-30	5.3100	5.410000	5.3100	5.3500	+0.753%	60,890	-15.701%
2025-10-29	5.5200	5.600000	5.3000	5.3100	-3.630%	226,290	-15.066%
2025-10-28	6.0100	6.076400	5.5000	5.5100	-8.472%	236,108	-18.149%
2025-10-27	6.0300	6.050000	5.9000	6.0200	+2.207%	52,154	-25.083%
2025-10-24	5.9100	6.059500	5.8700	5.8900	-0.507%	21,680	-23.430%
2025-10-23	5.9000	5.976300	5.8600	5.9200	+0.680%	22,271	-23.818%
2025-10-22	6.0400	6.100000	5.8700	5.8800	-2.810%	32,810	-23.299%
2025-10-21	5.9200	6.100000	5.8701	6.0500	+1.171%	55,555	-25.455%
2025-10-20	5.9500	6.040000	5.8200	5.9800	+1.184%	45,626	-24.582%
2025-10-17	5.8900	5.950000	5.8100	5.9100	+2.426%	44,689	-23.689%
2025-10-16	6.1100	6.140000	5.7500	5.7700	-3.673%	118,934	-21.837%
2025-10-15	6.0800	6.138700	5.9200	5.9900	-0.333%	36,784	-24.708%
2025-10-14	6.0200	6.075000	5.8972	6.0100	-0.661%	40,760	-24.958%
2025-10-13	6.1000	6.130000	5.8500	6.0500	+2.891%	130,544	-25.455%
2025-10-10	6.3000	6.350000	5.8750	5.8800	-7.402%	115,630	-23.299%
2025-10-09	6.5200	6.590000	6.3300	6.3500	-2.458%	38,605	-28.976%
2025-10-08	6.3800	6.651400	6.3800	6.5100	+2.038%	51,263	-30.722%
2025-10-07	6.7300	6.790000	6.3700	6.3800	-3.333%	94,794	-29.310%
2025-10-06	6.4500	6.690000	6.4400	6.6000	+2.644%	98,897	-31.667%
2025-10-03	6.5900	6.590000	6.2300	6.4300	-2.428%	140,443	-29.860%
2025-10-02	6.5000	6.610000	6.3300	6.5900	+4.107%	157,162	-31.563%
2025-10-01	5.9300	6.460000	5.9300	6.3300	+6.745%	168,084	-28.752%
2025-09-30	5.9400	5.989400	5.8200	5.9300	-1.002%	72,405	-23.946%
2025-09-29	6.0000	6.050000	5.9500	5.9900	+0.672%	94,624	-24.708%
2025-09-26	5.9100	6.000000	5.9000	5.9500	-0.833%	44,643	-24.202%
2025-09-25	5.9600	6.000000	5.9000	6.0000	+0.840%	76,763	-24.833%
2025-09-24	6.0000	6.010000	5.9100	5.9500	-0.502%	82,475	-24.202%
2025-09-23	6.0000	6.050000	5.8900	5.9800	-1.157%	84,705	-24.582%
2025-09-22	5.9900	6.050000	5.9700	6.0500	+0.332%	77,060	-25.455%
2025-09-19	6.0400	6.070000	5.9500	6.0300	-0.166%	66,281	-25.207%
2025-09-18	5.9500	6.040000	5.9500	6.0400	+1.003%	48,170	-25.331%
2025-09-17	5.9300	6.040000	5.8900	5.9800	+1.356%	131,624	-24.582%
2025-09-16	6.0400	6.040000	5.8720	5.9000	-1.993%	44,608	-23.559%
2025-09-15	6.0000	6.050000	5.9200	6.0200	+0.333%	73,965	-25.083%
2025-09-12	6.0000	6.000000	5.8300	6.0000	0.000%	103,852	-24.833%
2025-09-11	5.7600	6.000000	5.7401	6.0000	+4.167%	159,731	-24.833%
2025-09-10	5.8500	5.850000	5.7000	5.7600	-0.518%	43,054	-21.701%
2025-09-09	5.7300	5.800000	5.7100	5.7900	+1.224%	50,269	-22.107%
2025-09-08	5.8100	5.820000	5.6600	5.7200	-0.175%	66,746	-21.154%
2025-09-05	5.8800	5.880000	5.7000	5.7300	-1.036%	46,516	-21.291%
2025-09-04	5.8400	5.860000	5.7300	5.7900	-1.864%	68,517	-22.107%
2025-09-03	5.8300	5.900000	5.8100	5.9000	+0.340%	70,583	-23.559%
2025-09-02	5.8300	5.900000	5.7100	5.8800	+1.031%	101,304	-23.299%
2025-08-29	5.8600	5.890000	5.8100	5.8200	-0.513%	46,437	-22.509%
2025-08-28	5.8900	5.890000	5.7500	5.8500	-0.679%	66,319	-22.906%
2025-08-27	6.0100	6.010000	5.8600	5.8900	-1.997%	44,008	-23.430%
2025-08-26	6.1000	6.100000	5.9200	6.0100	-2.435%	100,824	-24.958%
2025-08-25	6.2000	6.278200	6.1200	6.1600	0.000%	84,913	-26.786%
2025-08-22	6.0900	6.350000	6.0100	6.1600	+1.987%	170,360	-26.786%
2025-08-21	6.0800	6.227656	5.8550	6.0400	+3.602%	207,446	-25.331%
2025-08-20	5.9500	5.990000	5.8200	5.8300	-1.520%	106,070	-22.642%
2025-08-19	6.0800	6.140000	5.9000	5.9200	-2.632%	58,968	-23.818%
2025-08-18	5.9200	6.090000	5.9200	6.0800	+3.226%	86,235	-25.822%
2025-08-15	5.8900	5.972000	5.8500	5.8900	-0.169%	79,064	-23.430%
2025-08-14	6.1200	6.120000	5.8600	5.9000	-2.961%	104,920	-23.559%
2025-08-13	5.9800	6.100000	5.9200	6.0800	+4.110%	109,347	-25.822%
2025-08-12	5.8100	5.850000	5.7100	5.8400	+2.817%	92,219	-22.774%
2025-08-11	5.6800	5.710000	5.5760	5.6800	+0.176%	58,472	-20.599%
2025-08-08	5.7900	5.790000	5.5900	5.6700	-0.351%	57,008	-20.459%
2025-08-07	5.8900	5.890000	5.4300	5.6900	-2.065%	182,041	-20.738%
2025-08-06	5.7700	5.850000	5.7400	5.8100	+1.043%	52,294	-22.375%
2025-08-05	5.8700	5.950000	5.7300	5.7500	-0.862%	59,346	-21.565%
2025-08-04	5.7800	5.850000	5.6712	5.8000	+2.113%	80,182	-22.241%
2025-08-01	5.8300	5.830000	5.6103	5.6800	-4.054%	87,318	-20.599%
2025-07-31	5.9100	5.990000	5.8759	5.9200	+0.680%	50,283	-23.818%
2025-07-30	5.9600	5.980000	5.8500	5.8800	-1.508%	71,534	-23.299%
2025-07-29	6.1900	6.190000	5.9100	5.9700	-0.831%	71,463	-24.456%
2025-07-28	6.2300	6.250000	5.9400	6.0200	-2.903%	99,467	-25.083%
2025-07-25	6.3600	6.495000	6.1250	6.2000	-2.516%	56,055	-27.258%
2025-07-24	6.3700	6.701400	6.3523	6.3600	+0.474%	123,245	-29.088%
2025-07-23	6.2100	6.360000	6.2100	6.3300	+2.593%	64,226	-28.752%
2025-07-22	6.1800	6.250000	6.1100	6.1700	-0.162%	47,608	-26.904%
2025-07-21	6.1500	6.180000	6.0800	6.1800	+1.812%	66,554	-27.023%
2025-07-18	6.1800	6.190000	6.0600	6.0700	-0.492%	36,348	-25.700%
2025-07-17	6.0900	6.200000	6.0640	6.1000	-0.164%	96,356	-26.066%
2025-07-16	6.1200	6.130000	6.0000	6.1100	-0.326%	69,136	-26.187%
2025-07-15	6.1100	6.170000	6.0700	6.1300	+2.337%	60,390	-26.427%
2025-07-14	6.0500	6.110000	5.9450	5.9900	-0.663%	81,463	-24.708%
2025-07-11	6.0900	6.150000	5.9800	6.0300	-0.495%	61,179	-25.207%
2025-07-10	6.1200	6.153800	5.9500	6.0600	+0.165%	160,939	-25.578%
2025-07-09	6.0700	6.125000	5.9700	6.0500	-0.329%	81,245	-25.455%
2025-07-08	6.1500	6.299900	6.0200	6.0700	-1.461%	91,788	-25.700%
2025-07-07	6.0700	6.200000	6.0000	6.1600	+1.818%	111,470	-26.786%
2025-07-03	6.1300	6.330000	6.0500	6.0500	-1.626%	110,386	-25.455%
2025-07-02	6.0100	6.180000	6.0000	6.1500	+1.990%	150,119	-26.667%
2025-07-01	5.9100	6.100000	5.9100	6.0300	+2.726%	88,052	-25.207%
2025-06-30	5.8500	5.950000	5.8000	5.8700	+0.342%	78,937	-23.169%
2025-06-27	5.9200	5.960000	5.8000	5.8500	-1.349%	53,575	-22.906%
2025-06-26	5.9600	6.050000	5.9045	5.9300	-1.002%	55,504	-23.946%
2025-06-25	6.1100	6.115000	5.9000	5.9900	-1.155%	50,652	-24.708%
2025-06-24	5.9500	6.099500	5.9475	6.0600	+2.712%	53,683	-25.578%
2025-06-23	5.9100	5.980000	5.8300	5.9000	+0.170%	75,459	-23.559%
2025-06-20	6.1500	6.150000	5.8800	5.8900	-3.284%	66,793	-23.430%
2025-06-18	5.8900	6.160000	5.8900	6.0900	+2.872%	98,283	-25.944%
2025-06-17	6.1000	6.120000	5.8925	5.9200	-3.583%	167,033	-23.818%
2025-06-16	6.4300	6.473900	6.1000	6.1400	-3.155%	151,671	-26.547%
2025-06-13	6.7700	6.816400	6.2900	6.3400	-6.213%	208,109	-28.864%
2025-06-12	6.6200	7.000000	6.2200	6.7600	-9.017%	466,125	-33.284%
2025-06-11	7.4000	7.680000	7.3600	7.4300	+0.405%	180,956	-39.300%
2025-06-10	7.5400	7.650000	7.3100	7.4000	-0.404%	128,456	-39.054%
2025-06-09	7.0000	7.680000	7.0000	7.4300	+6.143%	339,212	-39.300%
2025-06-06	7.0100	7.100000	6.8500	7.0000	0.000%	154,942	-35.571%
2025-06-05	6.4600	7.150000	6.4500	7.0000	+9.375%	276,096	-35.571%
2025-06-04	6.3400	6.588000	6.3400	6.4000	+1.911%	126,187	-29.531%
2025-06-03	6.2300	6.340000	6.1800	6.2800	+1.127%	65,158	-28.185%
2025-06-02	6.3000	6.350000	6.1000	6.2100	-0.799%	109,238	-27.375%
2025-05-30	6.5600	6.580000	6.2500	6.2600	-5.295%	163,576	-27.955%
2025-05-29	6.5300	6.790000	6.4600	6.6100	+1.536%	47,358	-31.770%
2025-05-28	6.6500	6.708500	6.5000	6.5100	-2.399%	59,641	-30.722%
2025-05-27	6.3000	6.800000	6.2500	6.6700	+6.891%	179,480	-32.384%
2025-05-23	6.2000	6.280000	6.1500	6.2400	-0.637%	43,763	-27.724%
2025-05-22	6.1600	6.352600	6.1200	6.2800	+1.618%	89,092	-28.185%
2025-05-21	6.3100	6.500000	6.1300	6.1800	-1.592%	80,554	-27.023%
2025-05-20	6.3900	6.460000	6.2200	6.2800	-0.475%	128,594	-28.185%
2025-05-19	6.1700	6.340000	6.1000	6.3100	+1.939%	38,103	-28.526%
2025-05-16	5.9400	6.275000	5.9400	6.1900	+4.384%	44,492	-27.141%
2025-05-15	6.2800	6.325000	5.6900	5.9300	-6.761%	135,030	-23.946%
2025-05-14	6.5900	6.600000	6.2800	6.3600	-2.304%	114,968	-29.088%
2025-05-13	6.3800	6.565000	6.2960	6.5100	+1.402%	90,825	-30.722%
2025-05-12	6.5800	6.680000	6.3400	6.4200	+2.556%	101,330	-29.751%
2025-05-09	6.1600	6.300000	6.0931	6.2600	+0.968%	74,441	-27.955%
2025-05-08	6.3200	6.400000	6.1900	6.2000	-1.116%	101,538	-27.258%
2025-05-07	6.4600	6.460000	6.2000	6.2700	-2.941%	47,585	-28.070%
2025-05-06	6.3400	6.500000	6.1301	6.4600	+2.054%	104,075	-30.186%
2025-05-05	6.3800	6.460000	6.2501	6.3300	-0.784%	153,840	-28.752%
2025-05-02	6.6600	6.680000	6.3800	6.3800	-2.595%	105,188	-29.310%
2025-05-01	6.5600	6.612700	6.4700	6.5500	+0.153%	32,992	-31.145%
2025-04-30	6.5100	6.580000	6.3292	6.5400	-1.357%	102,983	-31.040%
2025-04-29	6.5700	6.699500	6.4500	6.6300	+1.376%	67,835	-31.976%
2025-04-28	6.5100	6.580000	6.3900	6.5400	-0.305%	83,688	-31.040%
2025-04-25	6.5100	6.600000	6.4000	6.5600	-0.304%	69,570	-31.250%
2025-04-24	6.3800	6.670000	6.2098	6.5800	+4.114%	153,442	-31.459%
2025-04-23	6.2000	6.340000	6.0900	6.3200	+5.686%	146,546	-28.639%
2025-04-22	5.6200	6.060000	5.6100	5.9800	+6.595%	77,955	-24.582%
2025-04-21	5.7600	5.760000	5.5100	5.6100	-1.579%	63,255	-19.608%
2025-04-17	5.9100	5.999000	5.7000	5.7000	-2.730%	42,386	-20.877%
2025-04-16	5.5700	5.860000	5.5600	5.8600	+2.807%	119,179	-23.038%
2025-04-15	5.7300	5.950000	5.6000	5.7000	-1.213%	59,633	-20.877%
2025-04-14	5.4000	5.870000	5.4000	5.7700	+8.255%	111,481	-21.837%
2025-04-11	5.6200	5.654000	5.2300	5.3300	-3.267%	145,173	-15.385%
2025-04-10	5.5100	5.720000	5.3900	5.5100	+0.547%	135,472	-18.149%
2025-04-09	5.2800	5.570000	4.7000	5.4800	+1.859%	380,459	-17.701%
2025-04-08	6.0700	6.080000	5.2400	5.3800	-5.779%	153,508	-16.171%
2025-04-07	5.6300	6.140000	5.5000	5.7100	-6.699%	299,329	-21.016%
2025-04-04	6.4400	6.520000	6.0500	6.1200	-12.696%	444,657	-26.307%
2025-04-03	7.0000	7.100000	6.8000	7.0100	-4.496%	125,055	-35.663%
2025-04-02	7.2300	7.440000	7.0400	7.3400	+1.521%	129,282	-38.556%
2025-04-01	6.9300	7.310000	6.9300	7.2300	+5.087%	138,379	-37.621%
2025-03-31	6.9800	7.020000	6.8200	6.8800	-5.624%	159,096	-34.448%
2025-03-28	7.3300	7.400000	6.8100	7.2900	-1.220%	297,843	-38.134%
2025-03-27	6.7000	7.650000	6.7000	7.3800	+10.645%	493,944	-38.889%
2025-03-26	6.7000	6.800000	6.6000	6.6700	-1.185%	110,170	-32.384%
2025-03-25	6.8000	6.800000	6.5400	6.7500	-2.878%	213,189	-33.185%
2025-03-24	7.0700	7.120000	6.8600	6.9500	+0.144%	180,955	-35.108%
2025-03-21	6.9500	7.020000	6.5609	6.9400	+1.314%	187,248	-35.014%
2025-03-20	7.6200	7.640000	6.3200	6.8500	-20.441%	686,031	-34.161%
2025-03-19	8.3000	8.740000	7.9372	8.6100	+6.691%	362,542	-47.619%
2025-03-18	8.0900	8.320000	7.9500	8.0700	+2.152%	268,501	-44.114%
2025-03-17	7.4000	8.220000	7.3000	7.9000	+7.629%	337,767	-42.911%
2025-03-14	6.9700	7.400000	6.8300	7.3400	+7.625%	143,392	-38.556%
2025-03-13	6.9700	6.990000	6.7300	6.8200	0.000%	48,713	-33.871%
2025-03-12	6.8500	6.980000	6.6025	6.8200	+1.488%	75,172	-33.871%
2025-03-11	6.5800	6.810000	6.5200	6.7200	+3.226%	105,723	-32.887%
2025-03-10	6.6900	6.920000	6.3800	6.5100	-5.925%	91,179	-30.722%
2025-03-07	6.9000	7.000000	6.7474	6.9200	-0.288%	72,758	-34.827%
2025-03-06	7.1400	7.159900	6.8200	6.9400	-2.254%	147,929	-35.014%
2025-03-05	6.5800	7.150000	6.5800	7.1000	+10.764%	167,248	-36.479%
2025-03-04	6.4300	6.530000	6.0300	6.4100	-0.466%	111,755	-29.641%
2025-03-03	6.9000	6.988100	6.3500	6.4400	-5.985%	125,798	-29.969%
2025-02-28	6.8900	6.900000	6.6709	6.8500	-2.560%	76,918	-34.161%
2025-02-27	7.0200	7.210000	6.9400	7.0300	-1.541%	56,363	-35.846%
2025-02-26	7.1000	7.300000	6.9900	7.1400	+4.234%	123,903	-36.835%
2025-02-25	6.8000	6.980000	6.5550	6.8500	+1.331%	148,231	-34.161%
2025-02-24	7.5100	7.510000	6.5500	6.7600	-10.700%	238,786	-33.284%
2025-02-21	7.7500	7.880000	7.4300	7.5700	-0.132%	193,570	-40.423%
2025-02-20	7.5000	7.968000	7.4200	7.5800	+2.710%	362,105	-40.501%
2025-02-19	7.2100	7.548000	6.8508	7.3800	+1.374%	318,339	-38.889%
2025-02-18	6.8800	7.500000	6.6100	7.2800	+10.136%	373,220	-38.049%
2025-02-14	6.6500	7.160000	6.5700	6.6100	+0.916%	196,825	-31.770%
2025-02-13	6.4100	6.570000	6.3000	6.5500	+2.184%	121,144	-31.145%
2025-02-12	6.4000	6.500000	6.1990	6.4100	+2.070%	113,704	-29.641%
2025-02-11	6.3700	6.380000	6.1100	6.2800	-1.875%	76,981	-28.185%
2025-02-10	6.1200	6.480000	6.0720	6.4000	+7.023%	188,577	-29.531%
2025-02-07	6.2000	6.205300	5.7600	5.9800	-4.013%	156,899	-24.582%
2025-02-06	5.6900	6.340000	5.6900	6.2300	+7.972%	264,904	-27.608%
2025-02-05	5.6600	5.780000	5.6200	5.7700	+2.305%	41,065	-21.837%
2025-02-04	5.6500	5.740000	5.6000	5.6400	+2.359%	60,266	-20.035%
2025-02-03	5.5800	5.680000	5.4000	5.5100	-2.993%	52,767	-18.149%
2025-01-31	5.8400	5.850000	5.6300	5.6800	-2.740%	71,130	-20.599%
2025-01-30	5.6500	5.880000	5.6420	5.8400	+3.730%	70,949	-22.774%
2025-01-29	5.7100	5.844900	5.5500	5.6300	-1.916%	67,607	-19.893%
2025-01-28	5.8200	5.870000	5.5200	5.7400	-1.375%	84,564	-21.429%
2025-01-27	5.3900	5.869900	5.3101	5.8200	+5.244%	198,852	-22.509%
2025-01-24	5.1900	5.600000	5.1200	5.5300	+6.346%	234,365	-18.445%
2025-01-23	5.1300	5.250000	5.1100	5.2000	+0.971%	62,690	-13.269%
2025-01-22	5.1700	5.230000	5.0900	5.1500	0.000%	50,425	-12.427%
2025-01-21	4.9300	5.190000	4.9200	5.1500	+4.675%	99,853	-12.427%
2025-01-17	4.7400	4.960000	4.6900	4.9200	+4.017%	60,977	-8.333%
2025-01-16	4.6800	4.860000	4.6500	4.7300	-0.421%	60,812	-4.651%
2025-01-15	4.8300	4.830000	4.6100	4.7500	-1.452%	101,923	-5.053%
2025-01-14	4.7000	4.900000	4.7000	4.8200	+5.470%	82,715	-6.432%
2025-01-13	4.6000	4.713800	4.5700	4.5700	-1.720%	73,842	-1.313%
2025-01-10	4.7000	4.750000	4.6000	4.6500	-1.691%	79,174	-3.011%
2025-01-08	4.8600	4.940000	4.7300	4.7300	-5.210%	126,313	-4.651%
2025-01-07	5.0400	5.106800	4.9000	4.9900	-0.795%	62,182	-9.619%
2025-01-06	5.0900	5.344000	5.0300	5.0300	0.000%	191,505	-10.338%
2025-01-03	4.9300	5.070000	4.8300	5.0300	+3.711%	127,310	-10.338%
2025-01-02	4.7000	4.890000	4.7000	4.8500	+1.042%	114,819	-7.010%
2024-12-31	4.8000	4.840000	4.7100	4.8000	+1.480%	68,490	-6.042%
2024-12-30	4.8600	4.860000	4.6500	4.7300	-2.875%	209,382	-4.651%
2024-12-27	4.9500	4.979300	4.7300	4.8700	-1.815%	134,443	-7.392%
2024-12-26	4.8400	5.050000	4.7300	4.9600	+3.119%	126,107	-9.073%
2024-12-24	4.7400	4.890000	4.7400	4.8100	+1.907%	66,496	-6.237%
2024-12-23	4.7000	4.840000	4.7000	4.7200	+0.212%	33,922	-4.449%
2024-12-20	4.5600	4.740000	4.5100	4.7100	+3.744%	157,703	-4.246%
2024-12-19	4.6600	4.704500	4.5200	4.5400	-1.089%	71,603	-0.661%
2024-12-18	4.7700	4.800000	4.5300	4.5900	-3.368%	63,494	-1.743%
2024-12-17	4.7500	4.930000	4.6000	4.7500	-1.042%	62,212	-5.053%
2024-12-16	4.7300	4.800000	4.6000	4.8000	+0.418%	116,819	-6.042%
2024-12-13	4.7900	4.950000	4.7100	4.7800	-2.049%	73,889	-5.649%
2024-12-12	4.9000	4.980000	4.8100	4.8800	0.000%	39,007	-7.582%
2024-12-11	5.0500	5.130000	4.8300	4.8800	-4.126%	149,046	-7.582%
2024-12-10	5.0400	5.240000	5.0300	5.0900	-0.391%	150,450	-11.395%
2024-12-09	5.0900	5.280000	4.9400	5.1100	+5.579%	447,010	-11.742%
2024-12-06	4.6700	4.889900	4.6700	4.8400	+2.542%	107,845	-6.818%
2024-12-05	4.7100	4.905000	4.6630	4.7200	-3.870%	128,182	-4.449%
2024-12-04	4.7700	5.000000	4.7700	4.9100	+1.656%	159,318	-8.147%
2024-12-03	4.6000	4.900000	4.4600	4.8300	+5.459%	324,419	-6.625%
2024-12-02	5.0600	5.280000	4.4100	4.5800	-8.946%	493,585	-1.528%
2024-11-29	5.3600	5.430000	4.9300	5.0300	-4.008%	196,802	-10.338%
2024-11-27	4.6500	5.300000	4.6400	5.2400	+15.165%	247,733	-13.931%
2024-11-26	4.6400	4.709400	4.5100	4.5500	-2.570%	114,238	-0.879%
2024-11-25	4.8000	4.950000	4.6400	4.6700	-3.711%	133,918	-3.426%
2024-11-22	4.7100	4.959800	4.6900	4.8500	+0.207%	112,282	-7.010%
2024-11-21	4.8700	5.130000	4.5700	4.8400	-0.412%	198,146	-6.818%
2024-11-20	5.9900	5.990000	4.7000	4.8600	-18.044%	523,848	-7.202%
2024-11-19	5.8300	6.020000	5.8300	5.9300	+1.890%	116,225	-23.946%
2024-11-18	5.8400	5.900000	5.7900	5.8200	-0.342%	105,034	-22.509%
2024-11-15	5.9200	5.959200	5.8300	5.8400	-1.351%	59,470	-22.774%
2024-11-14	5.9400	5.940000	5.7400	5.9200	-0.838%	113,140	-23.818%
2024-11-13	6.0500	6.090000	5.9000	5.9700	+0.845%	83,840	-24.456%
2024-11-12	6.0900	6.090000	5.8100	5.9200	-4.362%	117,084	-23.818%
2024-11-11	6.0700	6.279900	5.9000	6.1900	+2.314%	70,398	-27.141%
2024-11-08	6.2700	6.324339	5.9700	6.0500	-6.347%	150,791	-25.455%
2024-11-07	6.1200	6.640000	5.9900	6.4600	+8.754%	182,562	-30.186%
2024-11-06	6.0000	6.200000	5.8500	5.9400	-3.883%	153,146	-24.074%
2024-11-05	5.9500	6.270000	5.9400	6.1800	+6.003%	131,893	-27.023%
2024-11-04	5.9100	5.966500	5.7500	5.8300	+1.040%	66,928	-22.642%
2024-11-01	5.7400	5.949900	5.6700	5.7700	+2.305%	89,845	-21.837%
2024-10-31	5.6500	5.852000	5.5300	5.6400	-1.399%	111,969	-20.035%
2024-10-30	5.5300	5.815000	5.5200	5.7200	+0.882%	123,976	-21.154%
2024-10-29	6.0000	6.010000	5.5600	5.6700	-4.384%	151,957	-20.459%
2024-10-28	5.7400	6.061592	5.6500	5.9300	+4.770%	197,177	-23.946%
2024-10-25	5.6100	5.930000	5.6000	5.6600	+0.891%	105,698	-20.318%
2024-10-24	5.6900	5.840000	5.5000	5.6100	-2.435%	151,352	-19.608%
2024-10-23	6.1100	6.110000	5.6900	5.7500	-4.801%	139,987	-21.565%
2024-10-22	5.9300	6.220000	5.9100	6.0400	+1.855%	237,367	-25.331%
2024-10-21	5.8100	6.000000	5.7900	5.9300	+1.715%	104,869	-23.946%
2024-10-18	5.8400	6.040000	5.7600	5.8300	+5.045%	126,641	-22.642%
2024-10-17	5.6000	5.671700	5.3200	5.5500	-2.972%	182,504	-18.739%
2024-10-16	5.6700	5.910000	5.6300	5.7200	+1.961%	155,520	-21.154%
2024-10-15	6.0600	6.120000	5.5100	5.6100	-9.370%	391,660	-19.608%
2024-10-14	6.4100	6.499900	6.0600	6.1900	-4.622%	252,076	-27.141%
2024-10-11	6.1100	6.680000	6.0500	6.4900	+4.173%	207,051	-30.508%
2024-10-10	6.4400	6.445000	5.9700	6.2300	-2.960%	154,118	-27.608%
2024-10-09	6.2900	6.550000	6.0700	6.4200	+0.627%	233,595	-29.751%
2024-10-08	6.9700	6.970000	6.0900	6.3800	-15.720%	509,035	-29.310%
2024-10-07	8.2000	8.200000	7.1800	7.5700	+1.611%	500,515	-40.423%
2024-10-04	7.9800	7.980000	7.0200	7.4500	-1.194%	452,322	-39.463%
2024-10-03	7.4900	8.050000	6.9100	7.5400	-6.799%	492,333	-40.186%
2024-10-02	8.0600	9.200000	7.2000	8.0900	+10.822%	1,989,713	-44.252%
2024-10-01	5.8200	7.449900	5.7600	7.3000	+28.295%	945,549	-38.219%
2024-09-30	5.5000	5.800000	5.3500	5.6900	+9.634%	625,819	-20.738%
2024-09-27	4.9300	5.190000	4.8800	5.1900	+8.125%	360,796	-13.102%
2024-09-26	4.8700	4.870000	4.5400	4.8000	+4.803%	316,185	-6.042%
2024-09-25	4.6400	4.700000	4.4300	4.5800	-1.293%	104,860	-1.528%
2024-09-24	4.7300	4.750000	4.5000	4.6400	+2.428%	144,435	-2.802%
2024-09-23	4.7500	4.750000	4.5000	4.5300	-2.790%	87,083	-0.442%
2024-09-20	4.6300	4.750000	4.5600	4.6600	0.000%	46,307	-3.219%
2024-09-19	4.7200	4.734600	4.5400	4.6600	+0.431%	76,887	-3.219%
2024-09-18	4.6500	4.760000	4.6000	4.6400	-1.066%	67,516	-2.802%
2024-09-17	4.6100	4.717100	4.6100	4.6900	+1.957%	45,272	-3.838%
2024-09-16	4.4900	4.650000	4.4900	4.6000	+2.222%	39,656	-1.957%
2024-09-13	4.4900	4.605200	4.4600	4.5000	+0.671%	44,861	+0.222%
2024-09-12	4.5200	4.590000	4.4700	4.4700	0.000%	43,187	+0.895%
2024-09-11	4.3900	4.600000	4.3900	4.4700	+1.591%	36,615	+0.895%
2024-09-10	4.4700	4.490000	4.3700	4.4000	-1.566%	78,939	+2.500%
2024-09-09	4.4700	4.550000	4.4000	4.4700	-0.887%	63,152	+0.895%
2024-09-06	4.5200	4.600000	4.4400	4.5100	-0.221%	47,894	0.000%
2024-09-05	4.4600	4.550000	4.3700	4.5200	+2.262%	66,886	-0.221%
2024-09-04	4.3200	4.465000	4.2200	4.4200	+1.376%	85,403	+2.036%
2024-09-03	4.4500	4.505000	4.3000	4.3600	-3.540%	90,842	+3.440%
2024-08-30	4.5400	4.575000	4.4200	4.5200	0.000%	98,768	-0.221%
2024-08-29	4.6800	4.685000	4.4000	4.5200	-3.004%	128,631	-0.221%
2024-08-28	4.8200	4.820000	4.6100	4.6600	-3.918%	83,623	-3.219%
2024-08-27	4.9000	4.910000	4.8100	4.8500	-0.615%	44,638	-7.010%
2024-08-26	4.8000	4.940200	4.7000	4.8800	+0.412%	115,957	-7.582%
2024-08-23	4.8200	4.970000	4.7300	4.8600	+2.101%	60,260	-7.202%
2024-08-22	4.6900	4.820000	4.6500	4.7600	+3.030%	81,943	-5.252%
2024-08-21	4.8500	4.950000	4.6000	4.6200	-3.750%	96,921	-2.381%
2024-08-20	5.0000	5.070000	4.6300	4.8000	-2.439%	186,194	-6.042%
2024-08-19	4.8200	4.940000	4.7500	4.9200	+1.653%	130,052	-8.333%
2024-08-16	4.7000	4.930000	4.6550	4.8400	+2.760%	62,125	-6.818%
2024-08-15	4.5300	4.840000	4.5300	4.7100	+5.843%	93,550	-4.246%
2024-08-14	4.5400	4.750000	4.4500	4.4500	-4.301%	60,665	+1.348%
2024-08-13	4.4600	4.780000	4.4500	4.6500	+5.682%	60,633	-3.011%
2024-08-12	4.4700	4.600000	4.3900	4.4000	-0.452%	63,512	+2.500%
2024-08-09	4.3200	4.440000	4.3100	4.4200	+2.315%	57,645	+2.036%
2024-08-08	4.4100	4.510000	4.3100	4.3200	-1.144%	70,707	+4.398%
2024-08-07	4.4800	4.495000	4.3700	4.3700	-2.455%	36,641	+3.204%
2024-08-06	4.3200	4.600000	4.3200	4.4800	+3.226%	36,784	+0.670%
2024-08-05	4.2000	4.400000	4.1200	4.3400	-1.587%	98,589	+3.917%
2024-08-02	4.4500	4.600000	4.3700	4.4100	-2.217%	76,134	+2.268%
2024-08-01	4.7000	4.870000	4.4600	4.5100	-5.053%	55,357	0.000%
2024-07-31	4.7500	4.850000	4.6500	4.7500	+1.064%	23,581	-5.053%
2024-07-30	4.7400	4.785000	4.6500	4.7000	-1.053%	34,193	-4.043%
2024-07-29	4.6900	4.860000	4.6600	4.7500	+2.371%	62,482	-5.053%
2024-07-26	4.6900	4.690000	4.5500	4.6400	-0.215%	38,871	-2.802%
2024-07-25	4.6000	4.740000	4.6000	4.6500	-0.641%	39,908	-3.011%
2024-07-24	4.8000	4.840000	4.6500	4.6800	-3.106%	47,735	-3.632%
2024-07-23	4.9400	4.988500	4.8000	4.8300	-2.817%	61,298	-6.625%
2024-07-22	4.9200	4.990000	4.8800	4.9700	+2.686%	58,132	-9.256%
2024-07-19	4.8100	4.900000	4.8000	4.8400	+0.624%	27,052	-6.818%
2024-07-18	4.8200	4.950000	4.8000	4.8100	-0.825%	57,016	-6.237%
2024-07-17	4.8400	4.950000	4.7600	4.8500	+0.207%	90,174	-7.010%
2024-07-16	4.9000	4.950000	4.8400	4.8400	-1.224%	65,546	-6.818%
2024-07-15	4.7800	4.930000	4.7800	4.9000	+1.449%	71,479	-7.959%
2024-07-12	4.8100	4.920000	4.7100	4.8300	+2.114%	71,836	-6.625%
2024-07-11	4.5600	4.805000	4.5600	4.7300	+3.501%	44,276	-4.651%
2024-07-10	4.5600	4.720000	4.5600	4.5700	+1.106%	84,882	-1.313%
2024-07-09	4.4300	4.600000	4.3900	4.5200	+3.432%	76,760	-0.221%
2024-07-08	4.5000	4.520000	4.3700	4.3700	-4.167%	97,880	+3.204%
2024-07-05	4.8600	4.860000	4.5000	4.5600	-5.198%	202,514	-1.096%
2024-07-03	4.6900	4.880000	4.6400	4.8100	+3.664%	46,213	-6.237%
2024-07-02	4.6800	4.715000	4.5200	4.6400	-1.277%	66,993	-2.802%
2024-07-01	4.6000	4.770000	4.6000	4.7000	+3.753%	58,832	-4.043%
2024-06-28	4.4800	4.580000	4.4800	4.5300	0.000%	47,621	-0.442%
2024-06-27	4.5400	4.675200	4.4800	4.5300	-0.875%	70,242	-0.442%
2024-06-26	4.6300	4.670000	4.5200	4.5700	-2.972%	75,549	-1.313%
2024-06-25	4.8400	4.940000	4.3000	4.7100	-4.462%	200,416	-4.246%
2024-06-24	4.8000	5.049900	4.8000	4.9300	0.000%	96,854	-8.519%
2024-06-21	4.7900	5.050000	4.6800	4.9300	+3.138%	220,492	-8.519%
2024-06-20	4.9500	4.980000	4.7000	4.7800	-1.848%	148,691	-5.649%
2024-06-18	4.7400	5.015400	4.7371	4.8700	+1.458%	70,573	-7.392%
2024-06-17	4.7100	4.939500	4.7001	4.8000	+1.695%	96,777	-6.042%

.dark-mode .Q6hdcv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6hdcv{ color: #333333; background-color: white; border: 2px solid #333333; }YRDYiren Digital Ltd.stock NYSE ADR

YRD
Yiren Digital Ltd.
stock NYSE ADR