Yiren Digital Ltd. American Depositary Shares (YRD)
6.1200
-0.8900 (-12.70%)
NYSE · Last Trade: Apr 5th, 9:39 PM EDT
Historical Prices For Yiren Digital Ltd. American Depositary Shares (YRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.44 | 6.52 | 6.05 | 6.12 | 444,657 | 6.12 |
| 4/03/2025 | 7.00 | 7.10 | 6.80 | 7.01 | 125,055 | 7.01 |
| 4/02/2025 | 7.23 | 7.44 | 7.04 | 7.34 | 129,282 | 7.34 |
| 4/01/2025 | 6.93 | 7.31 | 6.93 | 7.23 | 138,379 | 7.23 |
| 3/31/2025 | 6.98 | 7.02 | 6.82 | 6.88 | 159,096 | 6.88 |
| 3/28/2025 | 7.33 | 7.40 | 6.81 | 7.29 | 297,843 | 7.29 |
| 3/27/2025 | 6.70 | 7.65 | 6.70 | 7.38 | 493,829 | 7.38 |
| 3/26/2025 | 6.70 | 6.80 | 6.60 | 6.67 | 110,170 | 6.67 |
| 3/25/2025 | 6.80 | 6.80 | 6.54 | 6.75 | 212,989 | 6.75 |
| 3/24/2025 | 7.07 | 7.12 | 6.86 | 6.95 | 181,127 | 6.95 |
| 3/21/2025 | 6.95 | 7.02 | 6.56 | 6.94 | 187,690 | 6.94 |
| 3/20/2025 | 7.62 | 7.64 | 6.32 | 6.85 | 684,230 | 6.85 |
| 3/19/2025 | 8.30 | 8.74 | 7.94 | 8.61 | 362,542 | 8.61 |
| 3/18/2025 | 8.09 | 8.32 | 7.95 | 8.07 | 268,341 | 8.07 |
| 3/17/2025 | 7.40 | 8.22 | 7.30 | 7.90 | 337,012 | 7.90 |
| 3/14/2025 | 6.97 | 7.40 | 6.83 | 7.34 | 143,392 | 7.34 |
| 3/13/2025 | 6.97 | 6.99 | 6.73 | 6.82 | 48,713 | 6.82 |
| 3/12/2025 | 6.85 | 6.98 | 6.60 | 6.82 | 75,172 | 6.82 |
| 3/11/2025 | 6.58 | 6.81 | 6.52 | 6.72 | 105,723 | 6.72 |
| 3/10/2025 | 6.69 | 6.92 | 6.38 | 6.51 | 90,968 | 6.51 |
| 3/07/2025 | 6.90 | 7.00 | 6.75 | 6.92 | 72,758 | 6.92 |
| 3/06/2025 | 7.14 | 7.16 | 6.82 | 6.94 | 147,929 | 6.94 |
| 3/05/2025 | 6.58 | 7.15 | 6.58 | 7.10 | 167,218 | 7.10 |
| 3/04/2025 | 6.43 | 6.53 | 6.03 | 6.41 | 111,250 | 6.41 |
| 3/03/2025 | 6.90 | 6.99 | 6.35 | 6.44 | 125,548 | 6.44 |
| 2/28/2025 | 6.89 | 6.90 | 6.67 | 6.85 | 76,918 | 6.85 |
| 2/27/2025 | 7.02 | 7.21 | 6.94 | 7.03 | 56,363 | 7.03 |
| 2/26/2025 | 7.10 | 7.30 | 6.99 | 7.14 | 122,820 | 7.14 |
| 2/25/2025 | 6.80 | 6.98 | 6.55 | 6.85 | 148,229 | 6.85 |
| 2/24/2025 | 7.51 | 7.51 | 6.55 | 6.76 | 238,741 | 6.76 |
| 2/21/2025 | 7.75 | 7.88 | 7.43 | 7.57 | 193,570 | 7.57 |
| 2/20/2025 | 7.50 | 7.97 | 7.42 | 7.58 | 361,105 | 7.58 |
| 2/19/2025 | 7.21 | 7.55 | 6.85 | 7.38 | 318,325 | 7.38 |
| 2/18/2025 | 6.88 | 7.50 | 6.61 | 7.28 | 373,232 | 7.28 |
| 2/14/2025 | 6.65 | 7.16 | 6.57 | 6.61 | 196,825 | 6.61 |
| 2/13/2025 | 6.41 | 6.57 | 6.30 | 6.55 | 120,844 | 6.55 |
| 2/12/2025 | 6.40 | 6.50 | 6.20 | 6.41 | 113,704 | 6.41 |
| 2/11/2025 | 6.37 | 6.38 | 6.11 | 6.28 | 76,977 | 6.28 |
| 2/10/2025 | 6.12 | 6.48 | 6.07 | 6.40 | 187,127 | 6.40 |
| 2/07/2025 | 6.20 | 6.21 | 5.76 | 5.98 | 156,899 | 5.98 |
| 2/06/2025 | 5.69 | 6.34 | 5.69 | 6.23 | 264,888 | 6.23 |
| 2/05/2025 | 5.66 | 5.78 | 5.62 | 5.77 | 41,065 | 5.77 |
| 2/04/2025 | 5.65 | 5.74 | 5.60 | 5.64 | 60,225 | 5.64 |
| 2/03/2025 | 5.58 | 5.68 | 5.40 | 5.51 | 52,767 | 5.51 |
| 1/31/2025 | 5.84 | 5.85 | 5.63 | 5.68 | 71,130 | 5.68 |
| 1/30/2025 | 5.65 | 5.88 | 5.64 | 5.84 | 70,949 | 5.84 |
| 1/29/2025 | 5.71 | 5.84 | 5.55 | 5.63 | 67,607 | 5.63 |
| 1/28/2025 | 5.82 | 5.87 | 5.52 | 5.74 | 84,564 | 5.74 |
| 1/27/2025 | 5.39 | 5.87 | 5.31 | 5.82 | 198,660 | 5.82 |
| 1/24/2025 | 5.19 | 5.60 | 5.12 | 5.53 | 234,365 | 5.53 |
| 1/23/2025 | 5.13 | 5.25 | 5.11 | 5.20 | 62,690 | 5.20 |
| 1/22/2025 | 5.17 | 5.23 | 5.09 | 5.15 | 50,425 | 5.15 |
| 1/21/2025 | 4.93 | 5.19 | 4.92 | 5.15 | 99,853 | 5.15 |
| 1/17/2025 | 4.74 | 4.96 | 4.69 | 4.92 | 60,977 | 4.92 |
| 1/16/2025 | 4.68 | 4.86 | 4.65 | 4.73 | 60,812 | 4.73 |
| 1/15/2025 | 4.83 | 4.83 | 4.61 | 4.75 | 101,923 | 4.75 |
| 1/14/2025 | 4.70 | 4.90 | 4.70 | 4.82 | 82,715 | 4.82 |
| 1/13/2025 | 4.60 | 4.71 | 4.57 | 4.57 | 74,902 | 4.57 |
| 1/10/2025 | 4.70 | 4.75 | 4.60 | 4.65 | 79,174 | 4.65 |
| 1/08/2025 | 4.86 | 4.94 | 4.73 | 4.73 | 126,482 | 4.73 |
| 1/07/2025 | 5.04 | 5.11 | 4.90 | 4.99 | 62,182 | 4.99 |
| 1/06/2025 | 5.09 | 5.34 | 5.03 | 5.03 | 190,485 | 5.03 |