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

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

6.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 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 (%)
May 05, 2025 6.380 6.460 6.250 6.330 153,840 -0.05(-0.78%)
May 02, 2025 6.660 6.680 6.380 6.380 105,188 -0.17(-2.60%)
May 01, 2025 6.560 6.613 6.470 6.550 32,992 +0.01(+0.15%)
Apr 30, 2025 6.510 6.580 6.329 6.540 102,983 -0.09(-1.36%)
Apr 29, 2025 6.570 6.699 6.450 6.630 65,835 +0.09(+1.38%)
Apr 28, 2025 6.510 6.580 6.390 6.540 83,668 -0.02(-0.30%)
Apr 25, 2025 6.510 6.600 6.400 6.560 69,570 -0.02(-0.30%)
Apr 24, 2025 6.380 6.670 6.210 6.580 153,442 +0.26(+4.11%)
Apr 23, 2025 6.200 6.340 6.090 6.320 146,546 +0.34(+5.69%)
Apr 22, 2025 5.620 6.060 5.610 5.980 77,954 +0.37(+6.60%)
Apr 21, 2025 5.760 5.760 5.510 5.610 63,255 -0.09(-1.58%)
Apr 17, 2025 5.910 5.999 5.700 5.700 42,386 -0.16(-2.73%)
Apr 16, 2025 5.570 5.860 5.560 5.860 119,179 +0.16(+2.81%)
Apr 15, 2025 5.730 5.950 5.600 5.700 59,633 -0.07(-1.21%)
Apr 14, 2025 5.400 5.870 5.400 5.770 111,470 +0.44(+8.26%)
Apr 11, 2025 5.620 5.654 5.230 5.330 145,173 -0.18(-3.27%)
Apr 10, 2025 5.510 5.720 5.390 5.510 135,072 +0.03(+0.55%)
Apr 09, 2025 5.280 5.570 4.700 5.480 380,459 +0.10(+1.86%)
Apr 08, 2025 6.070 6.080 5.240 5.380 153,293 -0.33(-5.78%)
Apr 07, 2025 5.630 6.095 5.500 5.710 299,929 -0.41(-6.70%)
Apr 04, 2025 6.440 6.520 6.050 6.120 444,657 -0.89(-12.70%)
Apr 03, 2025 7.000 7.100 6.800 7.010 125,055 -0.33(-4.50%)
Apr 02, 2025 7.230 7.440 7.040 7.340 129,282 +0.11(+1.52%)
Apr 01, 2025 6.930 7.310 6.930 7.230 138,379 +0.35(+5.09%)
Mar 31, 2025 6.980 7.020 6.820 6.880 159,096 -0.41(-5.62%)
Mar 28, 2025 7.330 7.400 6.810 7.290 297,843 -0.09(-1.22%)
Mar 27, 2025 6.700 7.650 6.700 7.380 493,829 +0.71(+10.64%)
Mar 26, 2025 6.700 6.800 6.600 6.670 110,170 -0.08(-1.19%)
Mar 25, 2025 6.800 6.800 6.540 6.750 212,989 -0.20(-2.88%)
Mar 24, 2025 7.070 7.120 6.860 6.950 181,127 +0.01(+0.14%)
Mar 21, 2025 6.950 7.020 6.561 6.940 187,690 +0.09(+1.31%)
Mar 20, 2025 7.620 7.640 6.320 6.850 684,230 -1.76(-20.44%)
Mar 19, 2025 8.300 8.740 7.937 8.610 362,542 +0.54(+6.69%)
Mar 18, 2025 8.090 8.320 7.950 8.070 268,341 +0.17(+2.15%)
Mar 17, 2025 7.400 8.220 7.300 7.900 337,012 +0.56(+7.63%)
Mar 14, 2025 6.970 7.400 6.830 7.340 143,392 +0.52(+7.62%)
Mar 13, 2025 6.970 6.990 6.730 6.820 48,713 +0.00(+0.00%)
Mar 12, 2025 6.850 6.980 6.603 6.820 75,172 +0.10(+1.49%)
Mar 11, 2025 6.580 6.810 6.520 6.720 105,723 +0.21(+3.23%)
Mar 10, 2025 6.690 6.920 6.380 6.510 90,968 -0.41(-5.92%)
Mar 07, 2025 6.900 7.000 6.747 6.920 72,758 -0.02(-0.29%)
Mar 06, 2025 7.140 7.160 6.820 6.940 147,929 -0.16(-2.25%)
Mar 05, 2025 6.580 7.150 6.580 7.100 167,218 +0.69(+10.76%)
Mar 04, 2025 6.430 6.530 6.030 6.410 111,250 -0.03(-0.47%)
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.