Yiren Digital Ltd. Sponsored Adr (YRD)
NYSE:YRD
Time Period
1Y
Events
Historical Prices
Rows:
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
1.63
Mar 30, 2026
1.71
1.73
1.60
1.60
1.60
-4.76%
112,472
1.35
Mar 27, 2026
1.70
1.74
1.67
1.68
1.68
-1.18%
188,050
2.27
Mar 26, 2026
1.80
1.82
1.70
1.70
1.70
-6.08%
202,059
2.47
Mar 25, 2026
1.81
1.95
1.80
1.81
1.81
0.00%
173,917
2.19
Mar 24, 2026
1.80
1.84
1.78
1.81
1.81
-1.09%
154,830
1.96
Mar 23, 2026
2.03
2.03
1.77
1.83
1.83
-7.11%
256,325
3.36
Mar 20, 2026
2.13
2.30
1.97
1.97
1.97
-2.96%
448,865
6.42
Mar 19, 2026
2.80
2.80
2.03
2.03
2.03
-44.84%
897,678
15.99
Mar 18, 2026
3.61
3.79
3.60
3.68
3.68
+3.37%
45,801
0.82
Mar 17, 2026
3.51
3.65
3.51
3.56
3.56
0.00%
53,511
0.96
Mar 16, 2026
3.55
3.63
3.52
3.56
3.56
+0.85%
24,215
0.43
Mar 13, 2026
3.57
3.62
3.51
3.53
3.53
-0.56%
26,245
0.46
Mar 12, 2026
3.69
3.69
3.53
3.55
3.55
-3.27%
35,625
0.62
Mar 11, 2026
3.72
3.80
3.66
3.67
3.67
-1.34%
10,215
0.18
Mar 10, 2026
3.77
3.82
3.70
3.72
3.72
0.00%
33,213
0.57
Mar 09, 2026
3.81
3.81
3.65
3.72
3.72
-2.62%
38,992
0.66
Mar 06, 2026
3.79
3.86
3.74
3.82
3.82
+0.79%
31,768
0.54
Mar 05, 2026
3.78
3.91
3.75
3.79
3.79
-0.52%
9,723
0.16
Mar 04, 2026
3.68
3.84
3.68
3.81
3.81
+3.53%
37,386
0.62
Mar 03, 2026
3.72
3.75
3.55
3.68
3.68
-2.39%
54,906
0.90
Mar 02, 2026
3.78
3.85
3.75
3.77
3.77
-3.33%
32,157
0.52
Feb 27, 2026
3.84
3.98
3.84
3.90
3.90
-0.76%
39,969
0.65
Feb 26, 2026
3.75
3.95
3.75
3.93
3.93
+4.24%
88,653
1.46
Feb 25, 2026
3.77
3.78
3.70
3.77
3.77
0.00%
41,971
0.66
Feb 24, 2026
3.75
3.81
3.68
3.77
3.77
+1.07%
27,286
0.42
Feb 23, 2026
3.81
3.81
3.62
3.73
3.73
-2.61%
28,386
0.43
Feb 20, 2026
3.74
3.87
3.74
3.83
3.83
+0.79%
18,890
0.28
Feb 19, 2026
3.77
3.85
3.73
3.80
3.80
+0.80%
29,988
0.44
Feb 18, 2026
3.67
3.88
3.65
3.77
3.77
+3.57%
62,394
0.90
Feb 17, 2026
3.67
3.68
3.54
3.64
3.64
+0.55%
37,740
0.54
Feb 16, 2026
3.66
3.73
3.60
3.62
3.62
0.00%
0
0.00
Feb 13, 2026
3.66
3.73
3.60
3.62
3.62
-0.82%
15,534
0.22
Feb 12, 2026
3.73
3.75
3.60
3.65
3.65
-1.88%
67,076
0.95
Feb 11, 2026
3.78
3.89
3.72
3.72
3.72
-4.37%
55,245
0.78
Feb 10, 2026
3.88
3.95
3.76
3.78
3.78
-2.83%
49,977
0.71
Feb 09, 2026
3.85
4.04
3.81
3.89
3.89
+1.83%
48,376
0.69
Feb 06, 2026
3.88
3.91
3.75
3.82
3.82
+0.53%
52,652
0.75
Feb 05, 2026
3.89
3.92
3.80
3.80
3.80
-2.06%
36,751
0.52
Feb 04, 2026
3.88
3.95
3.81
3.88
3.88
+1.31%
31,481
0.45
Feb 03, 2026
3.92
4.15
3.80
3.83
3.83
-2.30%
97,227
1.40
Feb 02, 2026
3.97
4.06
3.85
3.92
3.92
-1.26%
72,703
1.06
Jan 30, 2026
4.12
4.20
3.95
3.97
3.97
-5.02%
77,370
1.13
Jan 29, 2026
4.30
4.30
4.10
4.18
4.18
-1.65%
30,699
0.43
Jan 28, 2026
4.15
4.35
4.01
4.25
4.25
+2.41%
129,023
1.76
Jan 27, 2026
3.99
4.20
3.96
4.15
4.15
+4.80%
70,010
0.96
Jan 26, 2026
3.85
3.96
3.83
3.96
3.96
+2.86%
38,531
0.53
Jan 23, 2026
3.87
3.95
3.81
3.85
3.85
-1.03%
37,242
0.51
Rows: