Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.820 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 5.860 5.890 5.810 5.820 46,437 -0.03(-0.51%)
Aug 28, 2025 5.890 5.890 5.750 5.850 66,319 -0.04(-0.68%)
Aug 27, 2025 6.010 6.010 5.860 5.890 44,008 -0.12(-2.00%)
Aug 26, 2025 6.100 6.100 5.920 6.010 100,777 -0.15(-2.44%)
Aug 25, 2025 6.200 6.278 6.120 6.160 84,912 +0.00(+0.00%)
Aug 22, 2025 6.090 6.350 6.010 6.160 170,360 +0.12(+1.99%)
Aug 21, 2025 6.080 6.228 5.855 6.040 207,331 +0.21(+3.60%)
Aug 20, 2025 5.950 5.990 5.820 5.830 106,070 -0.09(-1.52%)
Aug 19, 2025 6.080 6.140 5.900 5.920 58,866 -0.16(-2.63%)
Aug 18, 2025 5.920 6.090 5.920 6.080 85,945 +0.19(+3.23%)
Aug 15, 2025 5.890 5.972 5.850 5.890 79,064 -0.01(-0.17%)
Aug 14, 2025 6.120 6.120 5.860 5.900 104,920 -0.18(-2.96%)
Aug 13, 2025 5.980 6.100 5.920 6.080 109,024 +0.24(+4.11%)
Aug 12, 2025 5.810 5.850 5.710 5.840 92,219 +0.16(+2.82%)
Aug 11, 2025 5.680 5.710 5.576 5.680 58,446 +0.01(+0.18%)
Aug 08, 2025 5.790 5.790 5.590 5.670 57,008 -0.02(-0.35%)
Aug 07, 2025 5.890 5.890 5.430 5.690 182,041 -0.12(-2.07%)
Aug 06, 2025 5.770 5.850 5.740 5.810 52,294 +0.06(+1.04%)
Aug 05, 2025 5.870 5.950 5.730 5.750 59,346 -0.05(-0.86%)
Aug 04, 2025 5.780 5.850 5.671 5.800 80,082 +0.12(+2.11%)
Aug 01, 2025 5.830 5.830 5.610 5.680 87,318 -0.24(-4.05%)
Jul 31, 2025 5.910 5.990 5.876 5.920 50,283 +0.04(+0.68%)
Jul 30, 2025 5.960 5.980 5.850 5.880 67,520 -0.09(-1.51%)
Jul 29, 2025 6.190 6.190 5.910 5.970 71,463 -0.05(-0.83%)
Jul 28, 2025 6.230 6.250 5.940 6.020 99,467 -0.18(-2.90%)
Jul 25, 2025 6.360 6.495 6.125 6.200 56,055 -0.16(-2.52%)
Jul 24, 2025 6.370 6.701 6.352 6.360 123,245 +0.03(+0.47%)
Jul 23, 2025 6.210 6.360 6.210 6.330 64,226 +0.16(+2.59%)
Jul 22, 2025 6.180 6.250 6.110 6.170 47,608 -0.01(-0.16%)
Jul 21, 2025 6.150 6.180 6.080 6.180 66,354 +0.11(+1.81%)
Jul 18, 2025 6.180 6.190 6.060 6.070 36,348 -0.03(-0.49%)
Jul 17, 2025 6.090 6.200 6.064 6.100 96,264 -0.01(-0.16%)
Jul 16, 2025 6.120 6.130 6.000 6.110 69,136 -0.02(-0.33%)
Jul 15, 2025 6.110 6.170 6.070 6.130 60,390 +0.14(+2.34%)
Jul 14, 2025 6.050 6.110 5.945 5.990 81,463 -0.04(-0.66%)
Jul 11, 2025 6.090 6.150 5.980 6.030 61,179 -0.03(-0.50%)
Jul 10, 2025 6.120 6.154 5.950 6.060 160,909 +0.01(+0.17%)
Jul 09, 2025 6.070 6.125 5.970 6.050 81,245 -0.02(-0.33%)
Jul 08, 2025 6.150 6.300 6.020 6.070 91,587 -0.09(-1.46%)
Jul 07, 2025 6.070 6.200 6.000 6.160 111,470 +0.11(+1.82%)
Jul 03, 2025 6.130 6.330 6.050 6.050 110,386 -0.10(-1.63%)
Jul 02, 2025 6.010 6.180 6.000 6.150 150,119 +0.12(+1.99%)
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 Of Service.