NYSE : YRD
Yiren Digital Ltd. — Price history
Financials · Credit Services · China
Last price 0.4746 USD (Oct 30, 2026, 9:37 AM EDT) · Market cap 41.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yiren Digital Ltd. (YRD) closed at 0.4151 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.487 | 0.487 | 0.4101 | 0.4151 | 205,726 | -11.81% |
| 2026-10-29 | 0.47 | 0.482 | 0.4501 | 0.4707 | 138,107 | -0.84% |
| 2026-10-28 | 0.53 | 0.54 | 0.4572 | 0.4747 | 275,111 | -14.25% |
| 2026-10-27 | 0.5723 | 0.5723 | 0.5126 | 0.5536 | 118,248 | -3.65% |
| 2026-10-26 | 0.61 | 0.6309 | 0.5615 | 0.5746 | 205,213 | -14.56% |
| 2026-10-23 | 0.7 | 0.7 | 0.651 | 0.6725 | 143,703 | -5.88% |
| 2026-10-22 | 0.75 | 0.75 | 0.7 | 0.7145 | 125,944 | -7.76% |
| 2026-10-21 | 0.7388 | 0.796 | 0.7001 | 0.7746 | 250,585 | +4.85% |
| 2026-10-20 | 0.749 | 0.7808 | 0.7 | 0.7388 | 424,168 | -0.16% |
| 2026-10-19 | 0.745 | 0.87 | 0.7106 | 0.74 | 867,016 | -1.84% |
| 2026-10-16 | 0.7716 | 0.8106 | 0.72 | 0.7539 | 749,712 | -2.72% |
| 2026-10-15 | 0.61 | 0.8363 | 0.5 | 0.775 | 5,395,120 | +19.30% |
| 2026-10-14 | 0.7449 | 0.7499 | 0.5701 | 0.6496 | 129,496,522 | +42.77% |
| 2026-10-13 | 0.5 | 0.5 | 0.3551 | 0.455 | 1,017,527 | -18.68% |
| 2026-10-12 | 0.7701 | 0.79 | 0.52 | 0.5595 | 555,684 | -44.05% |
| 2026-10-09 | 0.971 | 1.03 | 0.971 | 1 | 44,790 | -0.99% |
| 2026-10-08 | 1.01 | 1.02 | 1 | 1.01 | 32,078 | -2.88% |
| 2026-10-07 | 0.95 | 1.05 | 0.95 | 1.04 | 64,138 | +6.12% |
| 2026-10-06 | 0.9437 | 0.9901 | 0.93 | 0.98 | 56,243 | +3.40% |
| 2026-10-05 | 0.9428 | 0.99 | 0.9308 | 0.9478 | 85,858 | -0.97% |
| 2026-10-02 | 0.922 | 0.9883 | 0.92 | 0.9571 | 90,548 | +4.49% |
| 2026-10-01 | 0.9512 | 0.9721 | 0.91 | 0.916 | 43,724 | -3.58% |
| 2026-09-30 | 0.96 | 1 | 0.93 | 0.95 | 143,534 | -4.92% |
| 2026-09-29 | 0.95 | 1 | 0.93 | 0.9992 | 262,102 | +2.34% |
| 2026-09-28 | 0.99 | 1 | 0.97 | 0.9764 | 46,377 | -1.44% |
| 2026-09-25 | 1 | 1 | 0.98 | 0.9907 | 25,121 | +0.65% |
| 2026-09-24 | 1 | 1 | 0.96 | 0.9843 | 25,829 | -1.57% |
| 2026-09-23 | 0.99 | 1.03 | 0.9875 | 1 | 40,878 | -0.99% |
| 2026-09-22 | 0.9901 | 1.01 | 0.9901 | 1.01 | 21,728 | +3.06% |
| 2026-09-21 | 0.95 | 0.9998 | 0.95 | 0.98 | 52,071 | -0.35% |
| 2026-09-18 | 0.98 | 0.99 | 0.96 | 0.9834 | 37,600 | -2.63% |
| 2026-09-17 | 1 | 1.05 | 0.9901 | 1.01 | 18,383 | +3.06% |
| 2026-09-16 | 0.99 | 1.03 | 0.97 | 0.98 | 15,268 | -2.97% |
| 2026-09-15 | 0.9638 | 1.01 | 0.9638 | 1.01 | 26,814 | +1.01% |
| 2026-09-14 | 0.982 | 1.02 | 0.96 | 0.9999 | 29,964 | -1.00% |
| 2026-09-11 | 0.97 | 1.04 | 0.97 | 1.01 | 43,134 | +1.62% |
| 2026-09-10 | 0.9605 | 1.03 | 0.9605 | 0.9939 | 91,081 | +0.63% |
| 2026-09-09 | 1.025 | 1.025 | 0.97 | 0.9877 | 45,208 | +2.46% |
| 2026-09-08 | 1.03 | 1.035 | 0.964 | 0.964 | 70,378 | -5.49% |
| 2026-09-04 | 1 | 1.045 | 0.99 | 1.02 | 43,698 | +0.99% |
| 2026-09-03 | 1.02 | 1.06 | 0.98 | 1.01 | 74,028 | +0.00% |
| 2026-09-02 | 0.99 | 1.028 | 0.984 | 1.01 | 50,357 | +2.64% |
| 2026-09-01 | 1 | 1.02 | 0.984 | 0.984 | 63,111 | -2.57% |
| 2026-08-31 | 1.04 | 1.06 | 0.9999 | 1.01 | 63,386 | -3.81% |
| 2026-08-28 | 1.08 | 1.09 | 1.04 | 1.05 | 62,734 | -2.78% |
| 2026-08-27 | 1.05 | 1.139 | 1.05 | 1.08 | 31,487 | +2.86% |
| 2026-08-26 | 1.08 | 1.08 | 1.04 | 1.05 | 23,764 | -3.67% |
| 2026-08-25 | 1.09 | 1.13 | 1.06 | 1.09 | 39,243 | +0.00% |
| 2026-08-24 | 1.1 | 1.125 | 1.07 | 1.09 | 101,934 | -4.39% |
| 2026-08-21 | 1.17 | 1.17 | 1.13 | 1.14 | 30,203 | +0.00% |
| 2026-08-20 | 1.15 | 1.174 | 1.14 | 1.14 | 65,463 | -2.56% |
| 2026-08-19 | 1.19 | 1.19 | 1.17 | 1.17 | 9,427 | +0.00% |
| 2026-08-18 | 1.18 | 1.19 | 1.16 | 1.17 | 81,301 | -1.68% |
| 2026-08-17 | 1.2 | 1.21 | 1.17 | 1.19 | 42,100 | +0.00% |
| 2026-08-14 | 1.2 | 1.23 | 1.18 | 1.19 | 67,749 | -0.83% |
| 2026-08-13 | 1.18 | 1.21 | 1.17 | 1.2 | 33,465 | +0.00% |
| 2026-08-12 | 1.25 | 1.25 | 1.18 | 1.2 | 37,323 | -2.44% |
| 2026-08-11 | 1.25 | 1.25 | 1.21 | 1.23 | 23,325 | -1.60% |
| 2026-08-10 | 1.26 | 1.28 | 1.13 | 1.25 | 163,625 | -0.79% |
| 2026-08-07 | 1.25 | 1.29 | 1.2 | 1.26 | 66,544 | +2.44% |
| 2026-08-06 | 1.11 | 1.28 | 1.11 | 1.23 | 112,350 | +9.82% |
| 2026-08-05 | 1.17 | 1.17 | 1.088 | 1.12 | 28,151 | -2.61% |
| 2026-08-04 | 1.11 | 1.18 | 1.1 | 1.15 | 39,405 | +0.88% |
| 2026-08-03 | 1.08 | 1.17 | 1.07 | 1.14 | 70,124 | +2.70% |
| 2026-07-31 | 1.1 | 1.13 | 1.08 | 1.11 | 52,723 | -0.89% |
| 2026-07-30 | 1.08 | 1.13 | 1.075 | 1.12 | 24,751 | +4.67% |
| 2026-07-29 | 1.12 | 1.12 | 1.04 | 1.07 | 68,579 | -5.31% |
| 2026-07-28 | 1.18 | 1.18 | 1.13 | 1.13 | 27,357 | -4.24% |
| 2026-07-27 | 1.15 | 1.23 | 1.15 | 1.18 | 14,665 | +0.00% |
| 2026-07-24 | 1.19 | 1.21 | 1.17 | 1.18 | 44,994 | -2.48% |
| 2026-07-23 | 1.24 | 1.254 | 1.199 | 1.21 | 73,603 | -3.20% |
| 2026-07-22 | 1.25 | 1.28 | 1.221 | 1.25 | 52,471 | +0.81% |
| 2026-07-21 | 1.28 | 1.3 | 1.225 | 1.24 | 75,281 | -0.80% |
| 2026-07-20 | 1.24 | 1.28 | 1.21 | 1.25 | 55,632 | +0.00% |
| 2026-07-17 | 1.2 | 1.26 | 1.2 | 1.25 | 58,525 | +0.81% |
| 2026-07-16 | 1.23 | 1.25 | 1.21 | 1.24 | 77,732 | -0.80% |
| 2026-07-15 | 1.26 | 1.31 | 1.2 | 1.25 | 102,528 | -0.79% |
| 2026-07-14 | 1.2 | 1.28 | 1.2 | 1.26 | 107,148 | +2.44% |
| 2026-07-13 | 1.24 | 1.255 | 1.2 | 1.23 | 102,356 | -2.38% |
| 2026-07-10 | 1.3 | 1.3 | 1.24 | 1.26 | 201,204 | +0.00% |
| 2026-07-09 | 1.27 | 1.34 | 1.225 | 1.26 | 399,324 | +5.00% |
| 2026-07-08 | 1.36 | 1.38 | 1.17 | 1.2 | 440,868 | -10.45% |
| 2026-07-07 | 1.5 | 1.594 | 1.33 | 1.34 | 759,635 | -11.84% |
| 2026-07-06 | 1.33 | 1.595 | 1.3 | 1.52 | 2,551,950 | +5.56% |
| 2026-07-02 | 1.07 | 1.55 | 1.01 | 1.44 | 56,621,620 | +59.68% |
| 2026-07-01 | 0.858 | 0.9602 | 0.838 | 0.9018 | 103,622 | +7.91% |
| 2026-06-30 | 1.05 | 1.05 | 0.82 | 0.8357 | 567,980 | -24.03% |
| 2026-06-29 | 1.13 | 1.17 | 1.07 | 1.1 | 48,096 | -0.90% |
| 2026-06-26 | 1.07 | 1.12 | 1.07 | 1.11 | 55,444 | +0.91% |
| 2026-06-25 | 1.19 | 1.19 | 1.085 | 1.1 | 62,978 | -2.65% |
| 2026-06-24 | 1.12 | 1.14 | 1.09 | 1.13 | 104,873 | +3.67% |
| 2026-06-23 | 1.13 | 1.14 | 1.08 | 1.09 | 97,429 | -4.39% |
| 2026-06-22 | 1.18 | 1.19 | 1.13 | 1.14 | 46,021 | -0.87% |
| 2026-06-18 | 1.16 | 1.19 | 1.129 | 1.15 | 39,129 | -3.36% |
| 2026-06-17 | 1.21 | 1.214 | 1.16 | 1.19 | 28,736 | -1.65% |
| 2026-06-16 | 1.25 | 1.25 | 1.19 | 1.21 | 68,432 | -0.82% |
| 2026-06-15 | 1.22 | 1.24 | 1.19 | 1.22 | 119,992 | +3.39% |
| 2026-06-12 | 1.24 | 1.24 | 1.18 | 1.18 | 40,817 | -1.67% |
| 2026-06-11 | 1.23 | 1.23 | 1.18 | 1.2 | 74,449 | +1.69% |
| 2026-06-10 | 1.24 | 1.26 | 1.18 | 1.18 | 84,383 | -7.09% |
| 2026-06-09 | 1.25 | 1.28 | 1.205 | 1.27 | 83,346 | +5.83% |
| 2026-06-08 | 1.2 | 1.27 | 1.2 | 1.2 | 102,979 | -1.64% |
| 2026-06-05 | 1.23 | 1.25 | 1.195 | 1.22 | 75,649 | -0.81% |
| 2026-06-04 | 1.28 | 1.335 | 1.2 | 1.23 | 331,168 | -2.38% |
| 2026-06-03 | 1.4 | 1.4 | 1.22 | 1.26 | 225,410 | -6.67% |
| 2026-06-02 | 1.41 | 1.5 | 1.34 | 1.35 | 246,004 | +0.75% |
| 2026-06-01 | 1.34 | 1.423 | 1.31 | 1.34 | 212,309 | -1.47% |
| 2026-05-29 | 1.42 | 1.47 | 1.36 | 1.36 | 119,296 | -7.48% |
| 2026-05-28 | 1.49 | 1.49 | 1.37 | 1.47 | 186,405 | -0.68% |
| 2026-05-27 | 1.43 | 1.49 | 1.33 | 1.48 | 223,715 | +3.50% |
| 2026-05-26 | 1.56 | 1.56 | 1.315 | 1.43 | 555,880 | -10.63% |
| 2026-05-22 | 1.57 | 1.839 | 1.5 | 1.6 | 676,914 | -14.44% |
| 2026-05-21 | 1.88 | 1.92 | 1.799 | 1.87 | 145,422 | -1.58% |
| 2026-05-20 | 1.88 | 1.92 | 1.88 | 1.9 | 45,223 | -1.04% |
| 2026-05-19 | 1.97 | 1.99 | 1.9 | 1.92 | 106,361 | -3.52% |
| 2026-05-18 | 2.07 | 2.079 | 1.97 | 1.99 | 29,679 | -3.86% |
| 2026-05-15 | 1.97 | 2.15 | 1.95 | 2.07 | 121,456 | +4.55% |
| 2026-05-14 | 1.98 | 2.005 | 1.97 | 1.98 | 27,179 | +0.00% |
| 2026-05-13 | 2 | 2.03 | 1.975 | 1.98 | 44,817 | +0.00% |
| 2026-05-12 | 1.96 | 2 | 1.92 | 1.98 | 39,948 | +1.02% |