5 DAY PERFORMANCE
-27.31%
1 MONTH PERFORMANCE
-21.53%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
+12.53%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
-3.82%
Yiren Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.85 | $6.82 (-0.44%) | $6.98 | $6.60 | 75,172 | $294.83 M |
| 03/11/2025 | $6.58 | $6.72 (2.13%) | $6.81 | $6.52 | 105,723 | $293.52 M |
| 03/10/2025 | $6.69 | $6.51 (-2.69%) | $6.92 | $6.38 | 91,179 | $284.35 M |
| 03/07/2025 | $6.90 | $6.92 (0.29%) | $7.00 | $6.75 | 72,800 | $302.25 M |
| 03/06/2025 | $7.14 | $6.94 (-2.8%) | $7.16 | $6.82 | 147,929 | $303.13 M |
| 03/05/2025 | $6.58 | $7.10 (7.9%) | $7.15 | $6.58 | 167,248 | $310.12 M |
| 03/04/2025 | $6.43 | $6.41 (-0.31%) | $6.53 | $6.03 | 111,800 | $279.98 M |
| 03/03/2025 | $6.90 | $6.44 (-6.67%) | $6.99 | $6.35 | 125,800 | $281.29 M |
| 02/28/2025 | $6.89 | $6.85 (-0.58%) | $6.90 | $6.67 | 76,918 | $299.20 M |
| 02/27/2025 | $7.02 | $7.03 (0.14%) | $7.21 | $6.94 | 56,400 | $307.06 M |
| 02/26/2025 | $7.10 | $7.14 (0.56%) | $7.30 | $6.99 | 123,903 | $311.86 M |
| 02/25/2025 | $6.80 | $6.85 (0.74%) | $6.98 | $6.56 | 148,231 | $299.20 M |
| 02/24/2025 | $7.51 | $6.76 (-9.99%) | $7.51 | $6.55 | 238,786 | $295.27 M |
| 02/21/2025 | $7.75 | $7.57 (-2.32%) | $7.88 | $7.43 | 193,600 | $330.64 M |
| 02/20/2025 | $7.50 | $7.58 (1.07%) | $7.97 | $7.42 | 362,105 | $331.08 M |
| 02/19/2025 | $7.21 | $7.38 (2.36%) | $7.55 | $6.85 | 318,339 | $322.35 M |
| 02/18/2025 | $6.88 | $7.28 (5.81%) | $7.50 | $6.61 | 373,327 | $317.98 M |
| 02/14/2025 | $6.65 | $6.61 (-0.6%) | $7.16 | $6.57 | 196,825 | $288.71 M |
| 02/13/2025 | $6.41 | $6.55 (2.18%) | $6.57 | $6.30 | 121,144 | $286.09 M |
| 02/12/2025 | $6.40 | $6.41 (0.16%) | $6.50 | $6.20 | 113,704 | $279.98 M |
| 02/11/2025 | $6.37 | $6.28 (-1.41%) | $6.38 | $6.11 | 77,000 | $274.30 M |
| 02/10/2025 | $6.12 | $6.40 (4.58%) | $6.48 | $6.07 | 188,600 | $279.54 M |
| 02/07/2025 | $6.20 | $5.98 (-3.55%) | $6.21 | $5.76 | 156,899 | $261.20 M |
| 02/06/2025 | $5.69 | $6.23 (9.49%) | $6.34 | $5.69 | 264,904 | $272.12 M |
| 02/05/2025 | $5.66 | $5.77 (1.94%) | $5.78 | $5.62 | 41,100 | $252.02 M |
| 02/04/2025 | $5.65 | $5.64 (-0.18%) | $5.74 | $5.60 | 60,266 | $246.35 M |
| 02/03/2025 | $5.58 | $5.51 (-1.25%) | $5.68 | $5.40 | 52,800 | $240.67 M |
| 01/31/2025 | $5.84 | $5.68 (-2.74%) | $5.85 | $5.63 | 71,130 | $248.09 M |
| 01/30/2025 | $5.65 | $5.84 (3.36%) | $5.88 | $5.64 | 70,949 | $255.08 M |
| 01/29/2025 | $5.71 | $5.63 (-1.4%) | $5.84 | $5.55 | 67,607 | $245.91 M |
| 01/28/2025 | $5.82 | $5.74 (-1.37%) | $5.87 | $5.52 | 84,600 | $250.71 M |
| 01/27/2025 | $5.39 | $5.82 (7.98%) | $5.87 | $5.31 | 198,852 | $254.21 M |
| 01/24/2025 | $5.19 | $5.53 (6.55%) | $5.60 | $5.12 | 234,365 | $241.54 M |
| 01/23/2025 | $5.13 | $5.20 (1.36%) | $5.25 | $5.11 | 62,700 | $227.13 M |
| 01/22/2025 | $5.17 | $5.15 (-0.39%) | $5.23 | $5.09 | 50,425 | $224.94 M |
| 01/21/2025 | $4.93 | $5.15 (4.46%) | $5.19 | $4.92 | 99,900 | $224.94 M |
| 01/17/2025 | $4.74 | $4.92 (3.8%) | $4.96 | $4.69 | 61,000 | $214.90 M |
| 01/16/2025 | $4.68 | $4.73 (1.07%) | $4.86 | $4.65 | 60,812 | $206.60 M |
| 01/15/2025 | $4.83 | $4.75 (-1.66%) | $4.83 | $4.61 | 101,923 | $207.47 M |
| 01/14/2025 | $4.70 | $4.82 (2.55%) | $4.90 | $4.70 | 82,715 | $210.53 M |
| 01/13/2025 | $4.60 | $4.57 (-0.65%) | $4.71 | $4.57 | 74,902 | $199.61 M |
| 01/10/2025 | $4.70 | $4.65 (-1.06%) | $4.75 | $4.60 | 79,200 | $203.10 M |
| 01/08/2025 | $4.86 | $4.73 (-2.67%) | $4.94 | $4.73 | 126,500 | $206.60 M |
| 01/07/2025 | $5.04 | $4.99 (-0.99%) | $5.11 | $4.90 | 62,200 | $217.95 M |
| 01/06/2025 | $5.09 | $5.03 (-1.18%) | $5.34 | $5.03 | 191,505 | $219.70 M |
| 01/03/2025 | $4.93 | $5.03 (2.03%) | $5.07 | $4.83 | 127,310 | $219.70 M |
| 01/02/2025 | $4.70 | $4.85 (3.19%) | $4.89 | $4.70 | 114,819 | $211.84 M |
| 12/31/2024 | $4.80 | $4.80 (0%) | $4.84 | $4.71 | 68,500 | $209.66 M |
| 12/30/2024 | $4.86 | $4.73 (-2.67%) | $4.86 | $4.65 | 209,400 | $206.60 M |
| 12/27/2024 | $4.95 | $4.87 (-1.62%) | $4.98 | $4.73 | 134,443 | $212.71 M |
| 12/26/2024 | $4.84 | $4.96 (2.48%) | $5.05 | $4.73 | 126,107 | $216.64 M |
| 12/24/2024 | $4.74 | $4.81 (1.48%) | $4.89 | $4.74 | 66,500 | $210.09 M |
| 12/23/2024 | $4.70 | $4.72 (0.43%) | $4.84 | $4.70 | 33,922 | $206.16 M |
| 12/20/2024 | $4.56 | $4.71 (3.29%) | $4.74 | $4.51 | 157,703 | $205.72 M |
| 12/19/2024 | $4.66 | $4.54 (-2.58%) | $4.70 | $4.52 | 71,603 | $198.30 M |
| 12/18/2024 | $4.77 | $4.59 (-3.77%) | $4.80 | $4.53 | 63,500 | $400.97 M |
| 12/17/2024 | $4.75 | $4.75 (0%) | $4.93 | $4.60 | 62,212 | $414.94 M |
| 12/16/2024 | $4.73 | $4.80 (1.48%) | $4.80 | $4.60 | 116,819 | $419.31 M |
| 12/13/2024 | $4.79 | $4.78 (-0.21%) | $4.95 | $4.71 | 73,900 | $417.56 M |
| 12/12/2024 | $4.90 | $4.88 (-0.41%) | $4.98 | $4.81 | 39,007 | $426.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
