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)

6.260 -0.350 (-5.30%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 6.560 6.580 6.250 6.260 163,576 -0.35(-5.30%)
May 29, 2025 6.530 6.790 6.460 6.610 47,358 +0.10(+1.54%)
May 28, 2025 6.650 6.708 6.500 6.510 59,641 -0.16(-2.40%)
May 27, 2025 6.300 6.800 6.250 6.670 178,980 +0.43(+6.89%)
May 23, 2025 6.200 6.280 6.150 6.240 43,763 -0.04(-0.64%)
May 22, 2025 6.160 6.353 6.120 6.280 89,092 +0.10(+1.62%)
May 21, 2025 6.310 6.500 6.130 6.180 80,554 -0.10(-1.59%)
May 20, 2025 6.390 6.460 6.220 6.280 128,592 -0.03(-0.48%)
May 19, 2025 6.170 6.340 6.100 6.310 38,071 +0.12(+1.94%)
May 16, 2025 5.940 6.275 5.940 6.190 44,492 +0.26(+4.38%)
May 15, 2025 6.280 6.325 5.690 5.930 135,030 -0.43(-6.76%)
May 14, 2025 6.590 6.600 6.280 6.360 114,968 -0.15(-2.30%)
May 13, 2025 6.380 6.565 6.296 6.510 90,824 +0.09(+1.40%)
May 12, 2025 6.580 6.680 6.340 6.420 101,191 +0.16(+2.56%)
May 09, 2025 6.160 6.300 6.093 6.260 74,441 +0.06(+0.97%)
May 08, 2025 6.320 6.400 6.190 6.200 101,538 -0.07(-1.12%)
May 07, 2025 6.460 6.460 6.200 6.270 47,585 -0.19(-2.94%)
May 06, 2025 6.340 6.500 6.130 6.460 104,075 +0.13(+2.05%)
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%)
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.