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)

7.340 +0.110 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 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 (%)
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%)
Mar 03, 2025 6.900 6.988 6.350 6.440 125,548 -0.41(-5.99%)
Feb 28, 2025 6.890 6.900 6.671 6.850 76,918 -0.18(-2.56%)
Feb 27, 2025 7.020 7.210 6.940 7.030 56,363 -0.11(-1.54%)
Feb 26, 2025 7.100 7.300 6.990 7.140 122,820 +0.29(+4.23%)
Feb 25, 2025 6.800 6.980 6.555 6.850 148,229 +0.09(+1.33%)
Feb 24, 2025 7.510 7.510 6.550 6.760 238,741 -0.81(-10.70%)
Feb 21, 2025 7.750 7.880 7.430 7.570 193,570 -0.01(-0.13%)
Feb 20, 2025 7.500 7.968 7.420 7.580 361,105 +0.20(+2.71%)
Feb 19, 2025 7.210 7.548 6.851 7.380 318,325 +0.10(+1.37%)
Feb 18, 2025 6.880 7.500 6.610 7.280 373,232 +0.67(+10.14%)
Feb 14, 2025 6.650 7.160 6.570 6.610 196,825 +0.06(+0.92%)
Feb 13, 2025 6.410 6.570 6.300 6.550 120,844 +0.14(+2.18%)
Feb 12, 2025 6.400 6.500 6.199 6.410 113,704 +0.13(+2.07%)
Feb 11, 2025 6.370 6.380 6.110 6.280 76,977 -0.12(-1.88%)
Feb 10, 2025 6.120 6.480 6.072 6.400 187,127 +0.42(+7.02%)
Feb 07, 2025 6.200 6.205 5.760 5.980 156,899 -0.25(-4.01%)
Feb 06, 2025 5.690 6.340 5.690 6.230 264,888 +0.46(+7.97%)
Feb 05, 2025 5.660 5.780 5.620 5.770 41,065 +0.13(+2.30%)
Feb 04, 2025 5.650 5.740 5.600 5.640 60,225 +0.13(+2.36%)
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.