• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    4.200 +0.240 (+6.06%)
    Streaming Delayed Price Updated: 10:29 AM EST, Jan 27, 2026 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 (%)
    Jan 26, 2026 3.850 3.960 3.830 3.960 38,531 +0.11(+2.86%)
    Jan 23, 2026 3.870 3.950 3.810 3.850 37,242 -0.04(-1.03%)
    Jan 22, 2026 3.900 3.990 3.840 3.890 43,699 +0.05(+1.30%)
    Jan 21, 2026 3.940 3.970 3.800 3.840 64,443 -0.09(-2.29%)
    Jan 20, 2026 3.970 3.990 3.910 3.930 29,440 -0.07(-1.75%)
    Jan 16, 2026 3.950 4.030 3.830 4.000 99,617 +0.02(+0.50%)
    Jan 15, 2026 4.000 4.050 3.900 3.980 42,792 -0.01(-0.25%)
    Jan 14, 2026 3.990 4.130 3.930 3.990 47,095 +0.02(+0.50%)
    Jan 13, 2026 4.040 4.150 3.960 3.970 49,795 -0.07(-1.73%)
    Jan 12, 2026 4.050 4.100 4.000 4.040 47,645 -0.04(-0.98%)
    Jan 09, 2026 4.300 4.440 4.050 4.080 71,551 -0.20(-4.67%)
    Jan 08, 2026 4.080 4.315 4.075 4.280 53,195 +0.19(+4.65%)
    Jan 07, 2026 4.150 4.150 4.000 4.090 68,515 -0.06(-1.45%)
    Jan 06, 2026 4.170 4.260 4.137 4.150 56,922 -0.01(-0.24%)
    Jan 05, 2026 3.900 4.260 3.775 4.160 209,736 +0.33(+8.62%)
    Jan 02, 2026 3.770 3.870 3.720 3.830 96,851 +0.13(+3.51%)
    Dec 31, 2025 3.710 3.720 3.635 3.700 85,578 -0.03(-0.80%)
    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%)
    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.