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 )

6.610 +0.060 (+0.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 5.580 5.680 5.400 5.510 52,767 -0.17(-2.99%)
Jan 31, 2025 5.840 5.850 5.630 5.680 71,130 -0.16(-2.74%)
Jan 30, 2025 5.650 5.880 5.642 5.840 70,949 +0.21(+3.73%)
Jan 29, 2025 5.710 5.845 5.550 5.630 67,607 -0.11(-1.92%)
Jan 28, 2025 5.820 5.870 5.520 5.740 84,564 -0.08(-1.37%)
Jan 27, 2025 5.390 5.870 5.310 5.820 198,660 +0.29(+5.24%)
Jan 24, 2025 5.190 5.600 5.120 5.530 234,365 +0.33(+6.35%)
Jan 23, 2025 5.130 5.250 5.110 5.200 62,690 +0.05(+0.97%)
Jan 22, 2025 5.170 5.230 5.090 5.150 50,425 +0.00(+0.00%)
Jan 21, 2025 4.930 5.190 4.920 5.150 99,853 +0.23(+4.67%)
Jan 17, 2025 4.740 4.960 4.690 4.920 60,977 +0.19(+4.02%)
Jan 16, 2025 4.680 4.860 4.650 4.730 60,812 -0.02(-0.42%)
Jan 15, 2025 4.830 4.830 4.610 4.750 101,923 -0.07(-1.45%)
Jan 14, 2025 4.700 4.900 4.700 4.820 82,715 +0.25(+5.47%)
Jan 13, 2025 4.600 4.714 4.570 4.570 74,902 -0.08(-1.72%)
Jan 10, 2025 4.700 4.750 4.600 4.650 79,174 -0.08(-1.69%)
Jan 08, 2025 4.860 4.940 4.730 4.730 126,482 -0.26(-5.21%)
Jan 07, 2025 5.040 5.107 4.900 4.990 62,182 -0.04(-0.80%)
Jan 06, 2025 5.090 5.344 5.030 5.030 190,485 +0.00(+0.00%)
Jan 03, 2025 4.930 5.070 4.830 5.030 127,310 +0.18(+3.71%)
Jan 02, 2025 4.700 4.890 4.700 4.850 114,819 +0.05(+1.04%)
Dec 31, 2024 4.800 0 +0.07(+1.48%)
Dec 30, 2024 4.860 4.860 4.650 4.730 209,382 -0.14(-2.87%)
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%)
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.