Yiren Digital Ltd. Sponsored Adr (YRD)
NYSE:YRD
Want to see YRD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
1.97
1.99
1.90
1.92
1.92
-3.52%
106,361
1.15
May 18, 2026
2.07
2.08
1.97
1.99
1.99
-3.86%
29,679
0.32
May 15, 2026
1.97
2.15
1.95
2.07
2.07
+4.55%
121,456
1.32
May 14, 2026
1.98
2.01
1.97
1.98
1.98
0.00%
27,179
0.30
May 13, 2026
2.00
2.03
1.98
1.98
1.98
0.00%
44,817
0.49
May 12, 2026
1.96
2.00
1.92
1.98
1.98
+1.02%
39,948
0.44
May 11, 2026
1.98
2.03
1.96
1.96
1.96
-2.00%
87,821
0.97
May 08, 2026
2.03
2.03
1.95
2.00
2.00
-1.48%
59,784
0.66
May 07, 2026
2.12
2.14
2.03
2.03
2.03
-4.25%
30,617
0.34
May 06, 2026
2.02
2.12
2.02
2.12
2.12
+6.00%
53,164
0.58
May 05, 2026
2.06
2.06
1.96
2.00
2.00
-2.44%
59,446
0.66
May 04, 2026
2.03
2.07
2.00
2.05
2.05
+0.99%
93,330
1.04
May 01, 2026
1.90
2.04
1.89
2.03
2.03
+5.18%
108,570
1.21
Apr 30, 2026
1.91
1.99
1.91
1.93
1.93
+2.12%
14,689
0.16
Apr 29, 2026
2.07
2.08
1.88
1.89
1.89
-8.25%
74,731
0.83
Apr 28, 2026
2.10
2.11
2.00
2.06
2.06
-3.74%
33,743
0.37
Apr 27, 2026
2.10
2.14
2.06
2.14
2.14
+3.38%
56,504
0.62
Apr 24, 2026
2.06
2.09
2.05
2.07
2.07
-0.48%
13,403
0.14
Apr 23, 2026
2.12
2.21
2.05
2.08
2.08
-2.80%
42,905
0.46
Apr 22, 2026
2.21
2.21
2.14
2.14
2.14
-0.47%
39,855
0.43
Apr 21, 2026
2.21
2.25
2.10
2.15
2.15
-1.38%
75,905
0.83
Apr 20, 2026
2.21
2.25
2.18
2.18
2.18
-1.36%
51,131
0.56
Apr 17, 2026
2.23
2.34
2.16
2.21
2.21
+1.38%
128,878
1.42
Apr 16, 2026
2.09
2.23
2.09
2.18
2.18
+9.00%
143,590
1.63
Apr 15, 2026
1.95
2.08
1.94
2.00
2.00
+4.71%
189,431
2.18
Apr 14, 2026
1.89
1.96
1.87
1.91
1.91
+2.14%
117,752
1.38
Apr 13, 2026
1.77
1.89
1.75
1.87
1.87
+5.06%
71,417
0.84
Apr 10, 2026
1.77
1.82
1.76
1.78
1.78
+1.71%
76,770
0.91
Apr 09, 2026
1.73
1.77
1.68
1.75
1.75
+1.74%
84,296
1.00
Apr 08, 2026
1.70
1.75
1.65
1.72
1.72
+4.24%
144,575
1.74
Apr 07, 2026
1.66
1.69
1.62
1.65
1.65
-0.60%
142,856
1.75
Apr 06, 2026
1.62
1.71
1.61
1.66
1.66
+2.47%
62,445
0.76
Apr 03, 2026
1.61
1.69
1.58
1.62
1.62
0.00%
0
0.00
Apr 02, 2026
1.61
1.69
1.58
1.62
1.62
-1.22%
85,227
1.01
Apr 01, 2026
1.72
1.73
1.62
1.64
1.64
-4.65%
155,426
1.86
Mar 31, 2026
1.62
1.75
1.62
1.72
1.72
+7.50%
135,362
1.66
Mar 30, 2026
1.71
1.73
1.60
1.60
1.60
-4.76%
112,472
1.39
Mar 27, 2026
1.70
1.74
1.67
1.68
1.68
-1.18%
188,050
2.35
Mar 26, 2026
1.80
1.82
1.70
1.70
1.70
-6.08%
202,059
2.53
Mar 25, 2026
1.81
1.95
1.80
1.81
1.81
0.00%
173,917
2.20
Mar 24, 2026
1.80
1.84
1.78
1.81
1.81
-1.09%
154,830
2.02
Mar 23, 2026
2.03
2.03
1.77
1.83
1.83
-7.11%
256,325
3.52
Mar 20, 2026
2.13
2.30
1.97
1.97
1.97
-2.96%
448,865
6.64
Mar 19, 2026
2.80
2.80
2.03
2.03
2.03
-44.84%
897,678
16.33
Mar 18, 2026
3.61
3.79
3.60
3.68
3.68
+3.37%
45,801
0.83
Mar 17, 2026
3.51
3.65
3.51
3.56
3.56
0.00%
53,511
0.98
Mar 16, 2026
3.55
3.63
3.52
3.56
3.56
+0.85%
24,215
0.44
Mar 13, 2026
3.57
3.62
3.51
3.53
3.53
-0.56%
26,245
0.48
Mar 12, 2026
3.69
3.69
3.53
3.55
3.55
-3.27%
35,625
0.64
Mar 11, 2026
3.72
3.80
3.66
3.67
3.67
-1.34%
10,215
0.18
Rows: