Yiren Digital Ltd.

7.22
-0.16 (-2.17%)
At close: Mar 28, 2025, 3:59 PM
7.17
-0.68%
Pre-market: Mar 31, 2025, 04:53 AM EDT

Yiren Digital Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 7.33 7.40 6.81 7.29 -0.09 -1.22% 297,543
Mar 27, 2025 6.70 7.65 6.70 7.38 0.71 10.64% 493,944
Mar 26, 2025 6.70 6.80 6.60 6.67 -0.08 -1.19% 110,200
Mar 25, 2025 6.80 6.80 6.54 6.75 -0.20 -2.88% 213,200
Mar 24, 2025 7.07 7.12 6.86 6.95 0.01 0.14% 181,127
Mar 21, 2025 6.95 7.02 6.56 6.94 0.09 1.31% 187,690
Mar 20, 2025 7.62 7.64 6.32 6.85 -1.76 -20.44% 686,031
Mar 19, 2025 8.30 8.74 7.94 8.61 0.54 6.69% 362,542
Mar 18, 2025 8.09 8.32 7.95 8.07 0.17 2.15% 268,501
Mar 17, 2025 7.40 8.22 7.30 7.90 0.56 7.63% 337,800
Mar 14, 2025 6.97 7.40 6.83 7.34 0.52 7.62% 143,400
Mar 13, 2025 6.97 6.99 6.73 6.82 0.00 0.00% 48,713
Mar 12, 2025 6.85 6.98 6.60 6.82 0.10 1.49% 75,172
Mar 11, 2025 6.58 6.81 6.52 6.72 0.21 3.23% 105,723
Mar 10, 2025 6.69 6.92 6.38 6.51 -0.41 -5.92% 91,179
Mar 7, 2025 6.90 7.00 6.75 6.92 -0.02 -0.29% 72,800
Mar 6, 2025 7.14 7.16 6.82 6.94 -0.16 -2.25% 147,929
Mar 5, 2025 6.58 7.15 6.58 7.10 0.69 10.76% 167,248
Mar 4, 2025 6.43 6.53 6.03 6.41 -0.03 -0.47% 111,800
Mar 3, 2025 6.90 6.99 6.35 6.44 -0.41 -5.99% 125,800
Feb 28, 2025 6.89 6.90 6.67 6.85 -0.18 -2.56% 76,918
Feb 27, 2025 7.02 7.21 6.94 7.03 -0.11 -1.54% 56,400
Feb 26, 2025 7.10 7.30 6.99 7.14 0.29 4.23% 123,903
Feb 25, 2025 6.80 6.98 6.56 6.85 0.09 1.33% 148,231
Feb 24, 2025 7.51 7.51 6.55 6.76 -0.81 -10.70% 238,786
Feb 21, 2025 7.75 7.88 7.43 7.57 -0.01 -0.13% 193,600
Feb 20, 2025 7.50 7.97 7.42 7.58 0.20 2.71% 362,105
Feb 19, 2025 7.21 7.55 6.85 7.38 0.10 1.37% 318,339
Feb 18, 2025 6.88 7.50 6.61 7.28 0.67 10.14% 373,327
Feb 14, 2025 6.65 7.16 6.57 6.61 0.06 0.92% 196,825
Feb 13, 2025 6.41 6.57 6.30 6.55 0.14 2.18% 121,144
Feb 12, 2025 6.40 6.50 6.20 6.41 0.13 2.07% 113,704
Feb 11, 2025 6.37 6.38 6.11 6.28 -0.12 -1.88% 77,000
Feb 10, 2025 6.12 6.48 6.07 6.40 0.42 7.02% 188,600
Feb 7, 2025 6.20 6.21 5.76 5.98 -0.25 -4.01% 156,899
Feb 6, 2025 5.69 6.34 5.69 6.23 0.46 7.97% 264,904
Feb 5, 2025 5.66 5.78 5.62 5.77 0.13 2.30% 41,100
Feb 4, 2025 5.65 5.74 5.60 5.64 0.13 2.36% 60,266
Feb 3, 2025 5.58 5.68 5.40 5.51 -0.17 -2.99% 52,800
Jan 31, 2025 5.84 5.85 5.63 5.68 -0.16 -2.74% 71,130
Jan 30, 2025 5.65 5.88 5.64 5.84 0.21 3.73% 70,949
Jan 29, 2025 5.71 5.84 5.55 5.63 -0.11 -1.92% 67,607
Jan 28, 2025 5.82 5.87 5.52 5.74 -0.08 -1.37% 84,600
Jan 27, 2025 5.39 5.87 5.31 5.82 0.29 5.24% 198,852
Jan 24, 2025 5.19 5.60 5.12 5.53 0.33 6.35% 234,365
Jan 23, 2025 5.13 5.25 5.11 5.20 0.05 0.97% 62,700
Jan 22, 2025 5.17 5.23 5.09 5.15 0.00 0.00% 50,425
Jan 21, 2025 4.93 5.19 4.92 5.15 0.23 4.67% 99,900
Jan 17, 2025 4.74 4.96 4.69 4.92 0.19 4.02% 61,000
Jan 16, 2025 4.68 4.86 4.65 4.73 -0.02 -0.42% 60,812