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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	4.950	4.979	4.730	4.870	134,443	-0.09(-1.81%)
Dec 26, 2024	4.840	5.050	4.730	4.960	126,107	+0.15(+3.12%)
Dec 24, 2024	4.740	4.890	4.740	4.810	66,496	+0.09(+1.91%)
Dec 23, 2024	4.700	4.840	4.700	4.720	33,922	+0.01(+0.21%)
Dec 20, 2024	4.560	4.740	4.510	4.710	157,703	+0.16(+3.52%)
Dec 19, 2024	4.660	4.705	4.520	4.550	69,020	-0.04(-0.87%)
Dec 18, 2024	4.770	4.800	4.530	4.590	63,494	-0.16(-3.37%)
Dec 17, 2024	4.750	4.930	4.600	4.750	62,212	-0.05(-1.04%)
Dec 16, 2024	4.730	4.800	4.600	4.800	116,650	+0.02(+0.42%)
Dec 13, 2024	4.790	4.950	4.710	4.780	73,889	-0.10(-2.05%)
Dec 12, 2024	4.900	4.980	4.810	4.880	39,007	+0.00(+0.00%)
Dec 11, 2024	5.050	5.130	4.830	4.880	149,026	-0.21(-4.13%)
Dec 10, 2024	5.040	5.240	5.030	5.090	150,450	-0.02(-0.39%)
Dec 09, 2024	5.090	5.280	4.940	5.110	443,430	+0.27(+5.58%)
Dec 06, 2024	4.670	4.890	4.670	4.840	107,845	+0.12(+2.54%)
Dec 05, 2024	4.710	4.905	4.663	4.720	128,182	-0.19(-3.87%)
Dec 04, 2024	4.770	5.000	4.770	4.910	159,317	+0.08(+1.66%)
Dec 03, 2024	4.600	4.900	4.460	4.830	324,419	+0.25(+5.46%)
Dec 02, 2024	5.060	5.280	4.410	4.580	493,285	-0.45(-8.95%)
Nov 29, 2024	5.360	5.430	4.930	5.030	196,802	-0.21(-4.01%)
Nov 27, 2024	4.650	5.300	4.640	5.240	247,733	+0.69(+15.16%)
Nov 26, 2024	4.640	4.709	4.510	4.550	114,128	-0.12(-2.57%)
Nov 25, 2024	4.800	4.950	4.640	4.670	133,918	-0.18(-3.71%)
Nov 22, 2024	4.710	4.960	4.690	4.850	112,282	+0.01(+0.21%)
Nov 21, 2024	4.870	5.130	4.570	4.840	198,145	-0.02(-0.41%)
Nov 20, 2024	5.990	5.990	4.700	4.860	523,762	-1.07(-18.04%)
Nov 19, 2024	5.830	6.020	5.830	5.930	115,754	+0.11(+1.89%)
Nov 18, 2024	5.840	5.900	5.790	5.820	105,005	-0.02(-0.34%)
Nov 15, 2024	5.920	5.959	5.830	5.840	59,470	-0.08(-1.35%)
Nov 14, 2024	5.940	5.940	5.740	5.920	113,140	-0.05(-0.84%)
Nov 13, 2024	6.050	6.090	5.900	5.970	83,840	+0.05(+0.84%)
Nov 12, 2024	6.090	6.090	5.810	5.920	117,084	-0.27(-4.36%)
Nov 11, 2024	6.070	6.280	5.900	6.190	70,398	+0.14(+2.31%)
Nov 08, 2024	6.270	6.324	5.970	6.050	150,791	-0.41(-6.35%)
Nov 07, 2024	6.120	6.640	5.990	6.460	182,530	+0.52(+8.75%)
Nov 06, 2024	6.000	6.200	5.850	5.940	153,144	-0.24(-3.88%)
Nov 05, 2024	5.950	6.270	5.940	6.180	131,889	+0.35(+6.00%)
Nov 04, 2024	5.910	5.966	5.750	5.830	66,927	+0.06(+1.04%)
Nov 01, 2024	5.740	5.950	5.670	5.770	89,845	+0.13(+2.30%)
Oct 31, 2024	5.650	5.852	5.530	5.640	111,969	-0.08(-1.40%)
Oct 30, 2024	5.530	5.815	5.520	5.720	123,976	+0.05(+0.88%)
Oct 29, 2024	6.000	6.010	5.560	5.670	151,957	-0.26(-4.38%)
Oct 28, 2024	5.740	6.062	5.650	5.930	194,677	+0.27(+4.77%)
Oct 25, 2024	5.610	5.930	5.600	5.660	105,698	+0.05(+0.89%)
Oct 24, 2024	5.690	5.840	5.500	5.610	151,352	-0.14(-2.43%)
Oct 23, 2024	6.110	6.110	5.690	5.750	139,987	-0.29(-4.80%)
Oct 22, 2024	5.930	6.220	5.910	6.040	237,367	+0.11(+1.85%)
Oct 21, 2024	5.810	6.000	5.790	5.930	104,869	+0.10(+1.72%)
Oct 18, 2024	5.840	6.040	5.760	5.830	126,641	+0.28(+5.05%)
Oct 17, 2024	5.600	5.672	5.320	5.550	182,504	-0.17(-2.97%)
Oct 16, 2024	5.670	5.910	5.630	5.720	155,512	+0.11(+1.96%)
Oct 15, 2024	6.060	6.120	5.510	5.610	391,650	-0.58(-9.37%)
Oct 14, 2024	6.410	6.500	6.060	6.190	252,075	-0.30(-4.62%)
Oct 11, 2024	6.110	6.680	6.050	6.490	207,051	+0.26(+4.17%)
Oct 10, 2024	6.440	6.445	5.970	6.230	154,032	-0.19(-2.96%)
Oct 09, 2024	6.290	6.550	6.070	6.420	233,595	+0.04(+0.63%)
Oct 08, 2024	6.970	6.970	6.090	6.380	508,625	-1.19(-15.72%)
Oct 07, 2024	8.200	8.200	7.180	7.570	499,005	+0.12(+1.61%)
Oct 04, 2024	7.980	7.980	7.020	7.450	452,322	-0.09(-1.19%)
Oct 03, 2024	7.490	8.050	6.910	7.540	491,496	-0.55(-6.80%)
Oct 02, 2024	8.060	9.200	7.200	8.090	1,988,206	+0.79(+10.82%)

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 following
Privacy Policy and Terms and Conditions.