Yiren Digital Ltd. (YRD)
4.67
-0.15 (-3.11%)
At close: Jan 15, 2025, 10:24 AM
YRD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.70 | 4.90 | 4.70 | 4.82 | 0.25 | 5.47% | 82,709 |
| Jan 13, 2025 | 4.60 | 4.71 | 4.57 | 4.57 | -0.08 | -1.72% | 74,902 |
| Jan 10, 2025 | 4.70 | 4.75 | 4.60 | 4.65 | -0.08 | -1.69% | 79,200 |
| Jan 8, 2025 | 4.86 | 4.94 | 4.73 | 4.73 | -0.26 | -5.21% | 126,500 |
| Jan 7, 2025 | 5.04 | 5.11 | 4.90 | 4.99 | -0.04 | -0.80% | 62,200 |
| Jan 6, 2025 | 5.09 | 5.34 | 5.03 | 5.03 | 0.00 | 0.00% | 191,505 |
| Jan 3, 2025 | 4.93 | 5.07 | 4.83 | 5.03 | 0.18 | 3.71% | 127,310 |
| Jan 2, 2025 | 4.70 | 4.89 | 4.70 | 4.85 | 0.05 | 1.04% | 114,819 |
| Dec 31, 2024 | 4.80 | 4.84 | 4.71 | 4.80 | 0.07 | 1.48% | 68,500 |
| Dec 30, 2024 | 4.86 | 4.86 | 4.65 | 4.73 | -0.14 | -2.87% | 209,400 |
| Dec 27, 2024 | 4.95 | 4.98 | 4.73 | 4.87 | -0.09 | -1.81% | 134,443 |
| Dec 26, 2024 | 4.84 | 5.05 | 4.73 | 4.96 | 0.15 | 3.12% | 126,107 |
| Dec 24, 2024 | 4.74 | 4.89 | 4.74 | 4.81 | 0.09 | 1.91% | 66,500 |
| Dec 23, 2024 | 4.70 | 4.84 | 4.70 | 4.72 | 0.01 | 0.21% | 33,922 |
| Dec 20, 2024 | 4.56 | 4.74 | 4.51 | 4.71 | 0.17 | 3.74% | 157,703 |
| Dec 19, 2024 | 4.66 | 4.70 | 4.52 | 4.54 | -0.05 | -1.09% | 71,603 |
| Dec 18, 2024 | 4.77 | 4.80 | 4.53 | 4.59 | -0.16 | -3.37% | 63,500 |
| Dec 17, 2024 | 4.75 | 4.93 | 4.60 | 4.75 | -0.05 | -1.04% | 62,212 |
| Dec 16, 2024 | 4.73 | 4.80 | 4.60 | 4.80 | 0.02 | 0.42% | 116,819 |
| Dec 13, 2024 | 4.79 | 4.95 | 4.71 | 4.78 | -0.10 | -2.05% | 73,900 |
| Dec 12, 2024 | 4.90 | 4.98 | 4.81 | 4.88 | 0.00 | 0.00% | 39,007 |
| Dec 11, 2024 | 5.05 | 5.13 | 4.83 | 4.88 | -0.21 | -4.13% | 149,046 |
| Dec 10, 2024 | 5.04 | 5.24 | 5.03 | 5.09 | -0.02 | -0.39% | 150,500 |
| Dec 9, 2024 | 5.09 | 5.28 | 4.94 | 5.11 | 0.27 | 5.58% | 447,010 |
| Dec 6, 2024 | 4.67 | 4.89 | 4.67 | 4.84 | 0.12 | 2.54% | 107,845 |
| Dec 5, 2024 | 4.71 | 4.91 | 4.66 | 4.72 | -0.19 | -3.87% | 128,200 |
| Dec 4, 2024 | 4.77 | 5.00 | 4.77 | 4.91 | 0.08 | 1.66% | 159,318 |
| Dec 3, 2024 | 4.60 | 4.90 | 4.46 | 4.83 | 0.25 | 5.46% | 324,419 |
| Dec 2, 2024 | 5.06 | 5.28 | 4.41 | 4.58 | -0.45 | -8.95% | 493,600 |
| Nov 29, 2024 | 5.36 | 5.43 | 4.93 | 5.03 | -0.21 | -4.01% | 196,802 |
| Nov 27, 2024 | 4.65 | 5.30 | 4.64 | 5.24 | 0.69 | 15.16% | 247,733 |
| Nov 26, 2024 | 4.64 | 4.71 | 4.51 | 4.55 | -0.12 | -2.57% | 114,238 |
| Nov 25, 2024 | 4.80 | 4.95 | 4.64 | 4.67 | -0.18 | -3.71% | 133,918 |
| Nov 22, 2024 | 4.71 | 4.96 | 4.69 | 4.85 | 0.01 | 0.21% | 112,300 |
| Nov 21, 2024 | 4.87 | 5.13 | 4.57 | 4.84 | -0.02 | -0.41% | 198,146 |
| Nov 20, 2024 | 5.99 | 5.99 | 4.70 | 4.86 | -1.07 | -18.04% | 523,848 |
| Nov 19, 2024 | 5.83 | 6.02 | 5.83 | 5.93 | 0.11 | 1.89% | 116,225 |
| Nov 18, 2024 | 5.84 | 5.90 | 5.79 | 5.82 | -0.02 | -0.34% | 105,034 |
| Nov 15, 2024 | 5.92 | 5.96 | 5.83 | 5.84 | -0.08 | -1.35% | 59,500 |
| Nov 14, 2024 | 5.94 | 5.94 | 5.74 | 5.92 | -0.05 | -0.84% | 113,140 |
| Nov 13, 2024 | 6.05 | 6.09 | 5.90 | 5.97 | 0.05 | 0.84% | 83,840 |
| Nov 12, 2024 | 6.09 | 6.09 | 5.81 | 5.92 | -0.27 | -4.36% | 117,100 |
| Nov 11, 2024 | 6.07 | 6.28 | 5.90 | 6.19 | 0.14 | 2.31% | 70,400 |
| Nov 8, 2024 | 6.27 | 6.32 | 5.97 | 6.05 | -0.41 | -6.35% | 150,800 |
| Nov 7, 2024 | 6.12 | 6.64 | 5.99 | 6.46 | 0.52 | 8.75% | 182,562 |
| Nov 6, 2024 | 6.00 | 6.20 | 5.85 | 5.94 | -0.24 | -3.88% | 153,146 |
| Nov 5, 2024 | 5.95 | 6.27 | 5.94 | 6.18 | 0.35 | 6.00% | 131,900 |
| Nov 4, 2024 | 5.91 | 5.97 | 5.75 | 5.83 | 0.06 | 1.04% | 66,928 |
| Nov 1, 2024 | 5.74 | 5.95 | 5.67 | 5.77 | 0.13 | 2.30% | 89,845 |
| Oct 31, 2024 | 5.65 | 5.85 | 5.53 | 5.64 | -0.08 | -1.40% | 111,969 |