Yiren Digital Ltd. American Depositary Shares (YRD)

0.3778
-0.0354 (-8.57%)
NYSE · Last Trade: Nov 4th, 1:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Yiren Digital Ltd. American Depositary Shares (YRD)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20260.410.410.360.38169,7510.38
11/02/20260.420.430.410.4167,0240.41
10/30/20260.490.490.410.42205,7300.42
10/29/20260.470.480.450.47138,1060.47
10/28/20260.530.540.460.47275,0100.47
10/27/20260.570.570.510.55118,2500.55
10/26/20260.610.630.560.57205,2140.57
10/23/20260.700.700.650.67143,7040.67
10/22/20260.750.750.700.71125,9350.71
10/21/20260.740.800.700.77250,5830.77
10/20/20260.750.780.700.74415,7570.74
10/19/20260.740.870.710.74862,7140.74
10/16/20260.770.810.720.75811,8230.75
10/15/20260.610.840.500.785,761,2570.78
10/14/20260.740.750.570.65130,672,5750.65
10/13/20260.500.500.360.461,021,5280.46
10/12/20260.770.790.520.56555,6850.56
10/09/20260.971.030.971.0044,7911.00
10/08/20261.011.021.001.0132,0761.01
10/07/20260.951.050.951.0464,1291.04
10/06/20260.940.990.930.9856,2430.98
10/05/20260.940.990.930.9585,8560.95
10/02/20260.920.990.920.9690,5490.96
10/01/20260.950.970.910.9243,7110.92
9/30/20260.961.000.930.95143,5330.95
9/29/20260.951.000.931.00262,0841.00
9/28/20260.991.000.970.9846,3750.98
9/25/20261.001.000.980.9925,1220.99
9/24/20261.001.000.960.9825,8280.98
9/23/20260.991.030.991.0040,8761.00
9/22/20260.991.010.991.0121,6671.01
9/21/20260.951.000.950.9852,0720.98
9/18/20260.980.990.960.9837,6010.98
9/17/20261.001.050.991.0118,3811.01
9/16/20260.991.030.970.9815,2680.98
9/15/20260.961.010.961.0126,8141.01
9/14/20260.981.020.961.0029,9641.00
9/11/20260.971.040.971.0143,1361.01
9/10/20260.961.030.960.9991,0790.99
9/09/20261.021.020.970.9945,1220.99
9/08/20261.031.030.960.9670,3770.96
9/04/20261.001.040.991.0243,6991.02
9/03/20261.021.060.981.0174,0281.01
9/02/20260.991.030.981.0150,0371.01
9/01/20261.001.020.980.9863,1120.98
8/31/20261.041.061.001.0163,3861.01
8/28/20261.081.091.041.0562,7351.05
8/27/20261.051.141.051.0831,4801.08
8/26/20261.081.081.041.0523,7241.05
8/25/20261.091.131.061.0939,2431.09
8/24/20261.101.131.071.09101,9351.09
8/21/20261.171.171.131.1430,2041.14
8/20/20261.151.171.141.1465,4601.14
8/19/20261.191.191.171.179,4261.17
8/18/20261.181.191.161.1780,9221.17
8/17/20261.201.211.171.1942,0991.19
8/14/20261.201.231.181.1967,7491.19
8/13/20261.181.211.171.2033,4671.20
8/12/20261.251.251.181.2037,0231.20
8/11/20261.251.251.211.2323,3251.23
8/10/20261.261.281.131.25163,6231.25
8/07/20261.251.291.201.2666,5451.26
8/06/20261.111.281.111.23112,3491.23
8/05/20261.171.171.091.1228,1501.12
8/04/20261.111.181.101.1539,4071.15