Yiren Digital Ltd. American Depositary Shares (YRD)
5.7300
-0.0600 (-1.04%)
NYSE · Last Trade: Sep 6th, 8:54 PM EDT
Historical Prices For Yiren Digital Ltd. American Depositary Shares (YRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 5.88 | 5.88 | 5.70 | 5.73 | 46,516 | 5.73 |
| 9/04/2025 | 5.84 | 5.86 | 5.73 | 5.79 | 68,517 | 5.79 |
| 9/03/2025 | 5.83 | 5.90 | 5.81 | 5.90 | 70,583 | 5.90 |
| 9/02/2025 | 5.83 | 5.90 | 5.71 | 5.88 | 101,304 | 5.88 |
| 8/29/2025 | 5.86 | 5.89 | 5.81 | 5.82 | 46,437 | 5.82 |
| 8/28/2025 | 5.89 | 5.89 | 5.75 | 5.85 | 66,319 | 5.85 |
| 8/27/2025 | 6.01 | 6.01 | 5.86 | 5.89 | 44,008 | 5.89 |
| 8/26/2025 | 6.10 | 6.10 | 5.92 | 6.01 | 100,777 | 6.01 |
| 8/25/2025 | 6.20 | 6.28 | 6.12 | 6.16 | 84,912 | 6.16 |
| 8/22/2025 | 6.09 | 6.35 | 6.01 | 6.16 | 170,360 | 6.16 |
| 8/21/2025 | 6.08 | 6.23 | 5.86 | 6.04 | 207,331 | 6.04 |
| 8/20/2025 | 5.95 | 5.99 | 5.82 | 5.83 | 106,070 | 5.83 |
| 8/19/2025 | 6.08 | 6.14 | 5.90 | 5.92 | 58,866 | 5.92 |
| 8/18/2025 | 5.92 | 6.09 | 5.92 | 6.08 | 85,945 | 6.08 |
| 8/15/2025 | 5.89 | 5.97 | 5.85 | 5.89 | 79,064 | 5.89 |
| 8/14/2025 | 6.12 | 6.12 | 5.86 | 5.90 | 104,920 | 5.90 |
| 8/13/2025 | 5.98 | 6.10 | 5.92 | 6.08 | 109,024 | 6.08 |
| 8/12/2025 | 5.81 | 5.85 | 5.71 | 5.84 | 92,219 | 5.84 |
| 8/11/2025 | 5.68 | 5.71 | 5.58 | 5.68 | 58,446 | 5.68 |
| 8/08/2025 | 5.79 | 5.79 | 5.59 | 5.67 | 57,008 | 5.67 |
| 8/07/2025 | 5.89 | 5.89 | 5.43 | 5.69 | 182,041 | 5.69 |
| 8/06/2025 | 5.77 | 5.85 | 5.74 | 5.81 | 52,294 | 5.81 |
| 8/05/2025 | 5.87 | 5.95 | 5.73 | 5.75 | 59,346 | 5.75 |
| 8/04/2025 | 5.78 | 5.85 | 5.67 | 5.80 | 80,082 | 5.80 |
| 8/01/2025 | 5.83 | 5.83 | 5.61 | 5.68 | 87,318 | 5.68 |
| 7/31/2025 | 5.91 | 5.99 | 5.88 | 5.92 | 50,283 | 5.92 |
| 7/30/2025 | 5.96 | 5.98 | 5.85 | 5.88 | 67,520 | 5.88 |
| 7/29/2025 | 6.19 | 6.19 | 5.91 | 5.97 | 71,463 | 5.97 |
| 7/28/2025 | 6.23 | 6.25 | 5.94 | 6.02 | 99,467 | 6.02 |
| 7/25/2025 | 6.36 | 6.50 | 6.13 | 6.20 | 56,055 | 6.20 |
| 7/24/2025 | 6.37 | 6.70 | 6.35 | 6.36 | 123,245 | 6.36 |
| 7/23/2025 | 6.21 | 6.36 | 6.21 | 6.33 | 64,226 | 6.33 |
| 7/22/2025 | 6.18 | 6.25 | 6.11 | 6.17 | 47,608 | 6.17 |
| 7/21/2025 | 6.15 | 6.18 | 6.08 | 6.18 | 66,354 | 6.18 |
| 7/18/2025 | 6.18 | 6.19 | 6.06 | 6.07 | 36,348 | 6.07 |
| 7/17/2025 | 6.09 | 6.20 | 6.06 | 6.10 | 96,356 | 6.10 |
| 7/16/2025 | 6.12 | 6.13 | 6.00 | 6.11 | 69,136 | 6.11 |
| 7/15/2025 | 6.11 | 6.17 | 6.07 | 6.13 | 60,390 | 6.13 |
| 7/14/2025 | 6.05 | 6.11 | 5.95 | 5.99 | 81,463 | 5.99 |
| 7/11/2025 | 6.09 | 6.15 | 5.98 | 6.03 | 61,179 | 6.03 |
| 7/10/2025 | 6.12 | 6.15 | 5.95 | 6.06 | 160,909 | 6.06 |
| 7/09/2025 | 6.07 | 6.13 | 5.97 | 6.05 | 81,245 | 6.05 |
| 7/08/2025 | 6.15 | 6.30 | 6.02 | 6.07 | 91,587 | 6.07 |
| 7/07/2025 | 6.07 | 6.20 | 6.00 | 6.16 | 111,470 | 6.16 |
| 7/03/2025 | 6.13 | 6.33 | 6.05 | 6.05 | 110,386 | 6.05 |
| 7/02/2025 | 6.01 | 6.18 | 6.00 | 6.15 | 150,119 | 6.15 |
| 7/01/2025 | 5.91 | 6.10 | 5.91 | 6.03 | 88,052 | 6.03 |
| 6/30/2025 | 5.85 | 5.95 | 5.80 | 5.87 | 78,927 | 5.87 |
| 6/27/2025 | 5.92 | 5.96 | 5.80 | 5.85 | 53,575 | 5.85 |
| 6/26/2025 | 5.96 | 6.05 | 5.90 | 5.93 | 55,490 | 5.93 |
| 6/25/2025 | 6.11 | 6.12 | 5.90 | 5.99 | 50,652 | 5.99 |
| 6/24/2025 | 5.95 | 6.10 | 5.95 | 6.06 | 53,683 | 6.06 |
| 6/23/2025 | 5.91 | 5.98 | 5.83 | 5.90 | 75,459 | 5.90 |
| 6/20/2025 | 6.15 | 6.15 | 5.88 | 5.89 | 66,793 | 5.89 |
| 6/18/2025 | 5.89 | 6.16 | 5.89 | 6.09 | 98,283 | 6.09 |
| 6/17/2025 | 6.10 | 6.12 | 5.89 | 5.92 | 166,681 | 5.92 |
| 6/16/2025 | 6.43 | 6.47 | 6.10 | 6.14 | 151,671 | 6.14 |
| 6/13/2025 | 6.77 | 6.82 | 6.29 | 6.34 | 208,109 | 6.34 |
| 6/12/2025 | 6.62 | 7.00 | 6.22 | 6.76 | 466,121 | 6.76 |
| 6/11/2025 | 7.40 | 7.68 | 7.36 | 7.43 | 180,638 | 7.43 |
| 6/10/2025 | 7.54 | 7.65 | 7.31 | 7.40 | 128,456 | 7.40 |
| 6/09/2025 | 7.00 | 7.68 | 7.00 | 7.43 | 339,212 | 7.43 |