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)

5.680 -0.240 (-4.05%)
Official Closing Price Updated: 6:30 PM EDT, Aug 1, 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 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 96,356 -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%)
Jul 01, 2025 5.910 6.100 5.910 6.030 88,052 +0.16(+2.73%)
Jun 30, 2025 5.850 5.950 5.800 5.870 78,927 +0.02(+0.34%)
Jun 27, 2025 5.920 5.960 5.800 5.850 53,575 -0.08(-1.35%)
Jun 26, 2025 5.960 6.050 5.904 5.930 55,490 -0.06(-1.00%)
Jun 25, 2025 6.110 6.115 5.900 5.990 50,652 -0.07(-1.16%)
Jun 24, 2025 5.950 6.099 5.947 6.060 53,683 +0.16(+2.71%)
Jun 23, 2025 5.910 5.980 5.830 5.900 75,459 +0.01(+0.17%)
Jun 20, 2025 6.150 6.150 5.880 5.890 66,793 -0.20(-3.28%)
Jun 18, 2025 5.890 6.160 5.890 6.090 98,283 +0.17(+2.87%)
Jun 17, 2025 6.100 6.120 5.893 5.920 166,681 -0.22(-3.58%)
Jun 16, 2025 6.430 6.474 6.100 6.140 151,671 -0.20(-3.15%)
Jun 13, 2025 6.770 6.816 6.290 6.340 208,109 -0.42(-6.21%)
Jun 12, 2025 6.620 7.000 6.220 6.760 466,121 -0.67(-9.02%)
Jun 11, 2025 7.400 7.680 7.360 7.430 180,638 +0.03(+0.41%)
Jun 10, 2025 7.540 7.650 7.310 7.400 128,456 -0.03(-0.40%)
Jun 09, 2025 7.000 7.680 7.000 7.430 339,212 +0.43(+6.14%)
Jun 06, 2025 7.010 7.100 6.850 7.000 154,942 +0.00(+0.00%)
Jun 05, 2025 6.460 7.150 6.450 7.000 276,082 +0.60(+9.37%)
Jun 04, 2025 6.340 6.588 6.340 6.400 126,187 +0.12(+1.91%)
Jun 03, 2025 6.230 6.340 6.180 6.280 65,158 +0.07(+1.13%)
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.