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 )

4.710 +0.170 (+3.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 4.560 4.740 4.510 4.710 157,703 +0.15(+3.29%)
Dec 19, 2024 4.660 4.705 4.520 4.560 67,542 -0.03(-0.65%)
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%)
Dec 02, 2024 5.060 5.280 4.410 4.580 493,285 -0.45(-8.95%)
Nov 29, 2024 5.360 5.430 4.930 5.030 196,802 -0.21(-4.01%)
Nov 27, 2024 4.650 5.300 4.640 5.240 247,733 +0.69(+15.16%)
Nov 26, 2024 4.640 4.709 4.510 4.550 114,128 -0.12(-2.57%)
Nov 25, 2024 4.800 4.950 4.640 4.670 133,918 -0.18(-3.71%)
Nov 22, 2024 4.710 4.960 4.690 4.850 112,282 +0.01(+0.21%)
Nov 21, 2024 4.870 5.130 4.570 4.840 198,145 -0.02(-0.41%)
Nov 20, 2024 5.990 5.990 4.700 4.860 523,711 -1.07(-18.04%)
Nov 19, 2024 5.830 6.020 5.830 5.930 115,754 +0.11(+1.89%)
Nov 18, 2024 5.840 5.900 5.790 5.820 105,005 -0.02(-0.34%)
Nov 15, 2024 5.920 5.959 5.830 5.840 59,470 -0.08(-1.35%)
Nov 14, 2024 5.940 5.940 5.740 5.920 113,140 -0.05(-0.84%)
Nov 13, 2024 6.050 6.090 5.900 5.970 83,840 +0.05(+0.84%)
Nov 12, 2024 6.090 6.090 5.810 5.920 117,084 -0.27(-4.36%)
Nov 11, 2024 6.070 6.280 5.900 6.190 70,398 +0.14(+2.31%)
Nov 08, 2024 6.270 6.324 5.970 6.050 150,791 -0.41(-6.35%)
Nov 07, 2024 6.120 6.640 5.990 6.460 182,530 +0.52(+8.75%)
Nov 06, 2024 6.000 6.200 5.850 5.940 153,144 -0.24(-3.88%)
Nov 05, 2024 5.950 6.270 5.940 6.180 131,889 +0.35(+6.00%)
Nov 04, 2024 5.910 5.966 5.750 5.830 66,927 +0.06(+1.04%)
Nov 01, 2024 5.740 5.950 5.670 5.770 89,845 +0.13(+2.30%)
Oct 31, 2024 5.650 5.852 5.530 5.640 111,969 -0.08(-1.40%)
Oct 30, 2024 5.530 5.815 5.520 5.720 123,976 +0.05(+0.88%)
Oct 29, 2024 6.000 6.010 5.560 5.670 151,957 -0.26(-4.38%)
Oct 28, 2024 5.740 6.062 5.650 5.930 194,677 +0.27(+4.77%)
Oct 25, 2024 5.610 5.930 5.600 5.660 105,698 +0.05(+0.89%)
Oct 24, 2024 5.690 5.840 5.500 5.610 151,352 -0.14(-2.43%)
Oct 23, 2024 6.110 6.110 5.690 5.750 139,987 -0.29(-4.80%)
Oct 22, 2024 5.930 6.220 5.910 6.040 237,367 +0.11(+1.85%)
Oct 21, 2024 5.810 6.000 5.790 5.930 104,869 +0.10(+1.72%)
Oct 18, 2024 5.840 6.040 5.760 5.830 126,641 +0.28(+5.05%)
Oct 17, 2024 5.600 5.672 5.320 5.550 182,504 -0.17(-2.97%)
Oct 16, 2024 5.670 5.910 5.630 5.720 155,512 +0.11(+1.96%)
Oct 15, 2024 6.060 6.120 5.510 5.610 391,650 -0.58(-9.37%)
Oct 14, 2024 6.410 6.500 6.060 6.190 252,075 -0.30(-4.62%)
Oct 11, 2024 6.110 6.680 6.050 6.490 207,051 +0.26(+4.17%)
Oct 10, 2024 6.440 6.445 5.970 6.230 154,032 -0.19(-2.96%)
Oct 09, 2024 6.290 6.550 6.070 6.420 233,595 +0.04(+0.63%)
Oct 08, 2024 6.970 6.970 6.090 6.380 508,625 -1.19(-15.72%)
Oct 07, 2024 8.200 8.200 7.180 7.570 499,005 +0.12(+1.61%)
Oct 04, 2024 7.980 7.980 7.020 7.450 446,641 -0.09(-1.19%)
Oct 03, 2024 7.490 8.050 6.910 7.540 491,496 -0.55(-6.80%)
Oct 02, 2024 8.060 9.200 7.200 8.090 1,988,206 +0.79(+10.82%)
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.