Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Yiren Digital Ltd. American Depositary Shares (NY:YRD)

3.704 -0.026 (-0.71%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2025 3.880 3.880 3.710 3.730 123,866 -0.12(-3.12%)
Dec 29, 2025 4.010 4.010 3.790 3.850 185,157 -0.15(-3.75%)
Dec 26, 2025 4.120 4.120 3.900 4.000 126,066 -0.11(-2.68%)
Dec 24, 2025 4.070 4.120 4.035 4.110 23,171 +0.06(+1.48%)
Dec 23, 2025 4.250 4.250 4.020 4.050 117,314 -0.14(-3.34%)
Dec 22, 2025 4.250 4.300 4.190 4.190 100,944 -0.10(-2.33%)
Dec 19, 2025 4.380 4.410 4.270 4.290 46,626 -0.08(-1.83%)
Dec 18, 2025 4.360 4.410 4.300 4.370 26,329 +0.04(+0.92%)
Dec 17, 2025 4.320 4.373 4.210 4.330 45,950 +0.00(+0.00%)
Dec 16, 2025 4.300 4.360 4.280 4.330 39,278 +0.00(+0.00%)
Dec 15, 2025 4.410 4.430 4.270 4.330 80,932 -0.06(-1.37%)
Dec 12, 2025 4.320 4.440 4.320 4.390 54,323 +0.06(+1.39%)
Dec 11, 2025 4.280 4.380 4.280 4.330 31,915 -0.01(-0.23%)
Dec 10, 2025 4.444 4.444 4.280 4.340 70,870 -0.02(-0.46%)
Dec 09, 2025 4.400 4.450 4.300 4.360 60,283 -0.04(-0.91%)
Dec 08, 2025 4.490 4.510 4.330 4.400 46,346 -0.11(-2.44%)
Dec 05, 2025 4.550 4.600 4.500 4.510 37,815 -0.03(-0.66%)
Dec 04, 2025 4.620 4.620 4.510 4.540 50,730 -0.07(-1.52%)
Dec 03, 2025 4.470 4.642 4.470 4.610 91,339 +0.15(+3.36%)
Dec 02, 2025 4.400 4.535 4.270 4.460 102,453 +0.04(+0.90%)
Dec 01, 2025 4.500 4.510 4.360 4.420 63,295 -0.08(-1.78%)
Nov 28, 2025 4.460 4.559 4.440 4.500 34,135 +0.09(+2.04%)
Nov 26, 2025 4.340 4.480 4.220 4.410 53,899 +0.16(+3.76%)
Nov 25, 2025 4.660 4.679 4.150 4.250 220,798 -0.35(-7.61%)
Nov 24, 2025 4.640 4.640 4.450 4.600 126,027 +0.01(+0.22%)
Nov 21, 2025 4.710 4.720 4.540 4.590 108,062 -0.13(-2.75%)
Nov 20, 2025 4.780 4.950 4.700 4.720 69,103 -0.06(-1.26%)
Nov 19, 2025 4.850 4.890 4.701 4.780 121,659 -0.07(-1.44%)
Nov 18, 2025 4.960 4.990 4.830 4.850 80,711 -0.10(-2.02%)
Nov 17, 2025 5.150 5.200 4.890 4.950 95,781 -0.18(-3.51%)
Nov 14, 2025 5.200 5.285 5.100 5.130 46,731 -0.10(-1.91%)
Nov 13, 2025 5.340 5.370 5.200 5.230 57,155 -0.12(-2.24%)
Nov 12, 2025 5.380 5.430 5.310 5.350 22,670 -0.11(-2.01%)
Nov 11, 2025 5.450 5.510 5.330 5.460 44,228 -0.04(-0.73%)
Nov 10, 2025 5.390 5.599 5.360 5.500 34,723 +0.20(+3.77%)
Nov 07, 2025 5.260 5.380 5.200 5.300 54,656 +0.04(+0.76%)
Nov 06, 2025 5.260 5.438 5.200 5.260 47,673 +0.01(+0.19%)
Nov 05, 2025 5.450 5.450 5.230 5.250 49,686 -0.17(-3.14%)
Nov 04, 2025 5.490 5.540 5.420 5.420 19,906 -0.14(-2.52%)
Nov 03, 2025 5.630 5.685 5.520 5.560 36,219 -0.02(-0.36%)
Oct 31, 2025 5.460 5.610 5.460 5.580 39,260 +0.23(+4.30%)
Oct 30, 2025 5.310 5.410 5.310 5.350 60,890 +0.04(+0.75%)
Oct 29, 2025 5.520 5.600 5.300 5.310 226,290 -0.20(-3.63%)
Oct 28, 2025 6.010 6.076 5.500 5.510 234,266 -0.51(-8.47%)
Oct 27, 2025 6.030 6.050 5.900 6.020 52,154 +0.13(+2.21%)
Oct 24, 2025 5.910 6.059 5.870 5.890 21,680 -0.03(-0.51%)
Oct 23, 2025 5.900 5.976 5.860 5.920 22,255 +0.04(+0.68%)
Oct 22, 2025 6.040 6.100 5.870 5.880 32,810 -0.17(-2.81%)
Oct 21, 2025 5.920 6.100 5.870 6.050 55,545 +0.07(+1.17%)
Oct 20, 2025 5.950 6.040 5.820 5.980 45,626 +0.07(+1.18%)
Oct 17, 2025 5.890 5.950 5.810 5.910 44,689 +0.14(+2.43%)
Oct 16, 2025 6.110 6.140 5.750 5.770 118,934 -0.22(-3.67%)
Oct 15, 2025 6.080 6.139 5.920 5.990 36,784 -0.02(-0.33%)
Oct 14, 2025 6.020 6.075 5.897 6.010 40,760 -0.04(-0.66%)
Oct 13, 2025 6.100 6.130 5.850 6.050 130,544 +0.17(+2.89%)
Oct 10, 2025 6.300 6.350 5.875 5.880 115,630 -0.47(-7.40%)
Oct 09, 2025 6.520 6.590 6.330 6.350 38,605 -0.16(-2.46%)
Oct 08, 2025 6.380 6.651 6.380 6.510 51,263 +0.13(+2.04%)
Oct 07, 2025 6.730 6.790 6.370 6.380 94,793 -0.22(-3.33%)
Oct 06, 2025 6.450 6.690 6.440 6.600 98,897 +0.17(+2.64%)
Oct 03, 2025 6.590 6.590 6.230 6.430 140,443 -0.16(-2.43%)
Oct 02, 2025 6.500 6.610 6.330 6.590 157,162 +0.26(+4.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.