5 DAY PERFORMANCE
+224.35%
1 MONTH PERFORMANCE
+133.13%
3 MONTH PERFORMANCE
+103.83%
6 MONTH PERFORMANCE
-7.90%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-36.78%
Yiren Digital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 46.02 K | $49.67 M |
| 06/18/2026 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.13 | 39.13 K | $50.11 M |
| 06/17/2026 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.16 | 28.74 K | $51.85 M |
| 06/16/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.19 | 68.43 K | $52.72 M |
| 06/15/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.19 | 120.00 K | $53.16 M |
| 06/12/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.18 | 40.82 K | $51.41 M |
| 06/11/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.18 | 74.45 K | $52.29 M |
| 06/10/2026 | $1.24 | $1.18 (-4.84%) | $1.26 | $1.18 | 84.40 K | $51.41 M |
| 06/09/2026 | $1.25 | $1.27 (1.6%) | $1.28 | $1.21 | 83.35 K | $55.34 M |
| 06/08/2026 | $1.20 | $1.20 (0%) | $1.27 | $1.20 | 102.98 K | $52.29 M |
| 06/05/2026 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.20 | 75.65 K | $53.16 M |
| 06/04/2026 | $1.28 | $1.23 (-3.91%) | $1.34 | $1.20 | 331.20 K | $53.59 M |
| 06/03/2026 | $1.40 | $1.26 (-10%) | $1.40 | $1.22 | 225.41 K | $54.90 M |
| 06/02/2026 | $1.41 | $1.35 (-4.26%) | $1.50 | $1.34 | 246.00 K | $58.82 M |
| 06/01/2026 | $1.34 | $1.34 (0%) | $1.42 | $1.31 | 212.31 K | $58.39 M |
| 05/29/2026 | $1.42 | $1.36 (-4.23%) | $1.47 | $1.36 | 119.30 K | $59.26 M |
| 05/28/2026 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.37 | 186.41 K | $64.05 M |
| 05/27/2026 | $1.43 | $1.48 (3.5%) | $1.49 | $1.33 | 223.72 K | $64.49 M |
| 05/26/2026 | $1.56 | $1.43 (-8.33%) | $1.56 | $1.32 | 555.88 K | $62.31 M |
| 05/22/2026 | $1.57 | $1.60 (1.91%) | $1.84 | $1.50 | 676.91 K | $69.71 M |
| 05/21/2026 | $1.88 | $1.87 (-0.53%) | $1.92 | $1.80 | 145.42 K | $81.48 M |
| 05/20/2026 | $1.88 | $1.90 (1.06%) | $1.92 | $1.88 | 45.22 K | $82.79 M |
| 05/19/2026 | $1.97 | $1.92 (-2.54%) | $1.99 | $1.90 | 106.40 K | $83.66 M |
| 05/18/2026 | $2.07 | $1.99 (-3.86%) | $2.08 | $1.97 | 29.70 K | $86.71 M |
| 05/15/2026 | $1.97 | $2.07 (5.08%) | $2.15 | $1.95 | 121.50 K | $90.19 M |
| 05/14/2026 | $1.98 | $1.98 (0%) | $2.01 | $1.97 | 27.20 K | $86.27 M |
| 05/13/2026 | $2.00 | $1.98 (-1%) | $2.03 | $1.98 | 44.82 K | $86.27 M |
| 05/12/2026 | $1.96 | $1.98 (1.02%) | $2.00 | $1.92 | 39.95 K | $86.27 M |
| 05/11/2026 | $1.98 | $1.96 (-1.01%) | $2.03 | $1.96 | 90.62 K | $85.40 M |
| 05/08/2026 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.95 | 59.78 K | $87.14 M |
| 05/07/2026 | $2.12 | $2.03 (-4.25%) | $2.14 | $2.03 | 30.62 K | $88.45 M |
| 05/06/2026 | $2.02 | $2.12 (4.95%) | $2.12 | $2.02 | 53.20 K | $92.37 M |
| 05/05/2026 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.96 | 59.45 K | $87.14 M |
| 05/04/2026 | $2.03 | $2.05 (0.99%) | $2.07 | $2.00 | 93.33 K | $89.32 M |
| 05/01/2026 | $1.90 | $2.03 (6.84%) | $2.04 | $1.89 | 108.60 K | $88.45 M |
| 04/30/2026 | $1.91 | $1.93 (1.05%) | $1.99 | $1.91 | 14.70 K | $84.09 M |
| 04/29/2026 | $2.07 | $1.89 (-8.7%) | $2.08 | $1.88 | 74.73 K | $82.35 M |
| 04/28/2026 | $2.10 | $2.06 (-1.9%) | $2.11 | $2.00 | 33.74 K | $89.76 M |
| 04/27/2026 | $2.10 | $2.14 (1.9%) | $2.14 | $2.06 | 56.50 K | $93.24 M |
| 04/24/2026 | $2.06 | $2.07 (0.49%) | $2.09 | $2.05 | 13.40 K | $90.19 M |
| 04/23/2026 | $2.12 | $2.08 (-1.89%) | $2.21 | $2.05 | 42.91 K | $90.63 M |
| 04/22/2026 | $2.21 | $2.14 (-3.17%) | $2.21 | $2.14 | 39.90 K | $93.24 M |
| 04/21/2026 | $2.21 | $2.15 (-2.71%) | $2.25 | $2.10 | 75.91 K | $93.68 M |
| 04/20/2026 | $2.21 | $2.18 (-1.36%) | $2.25 | $2.18 | 51.13 K | $94.99 M |
| 04/17/2026 | $2.23 | $2.21 (-0.9%) | $2.34 | $2.16 | 128.90 K | $96.29 M |
| 04/16/2026 | $2.09 | $2.18 (4.31%) | $2.23 | $2.09 | 143.60 K | $94.99 M |
| 04/15/2026 | $1.95 | $2.00 (2.56%) | $2.08 | $1.94 | 189.43 K | $87.14 M |
| 04/14/2026 | $1.89 | $1.91 (1.06%) | $1.96 | $1.87 | 117.80 K | $83.22 M |
| 04/13/2026 | $1.77 | $1.87 (5.65%) | $1.89 | $1.75 | 71.42 K | $81.48 M |
| 04/10/2026 | $1.77 | $1.78 (0.56%) | $1.82 | $1.76 | 76.80 K | $77.56 M |
| 04/09/2026 | $1.73 | $1.75 (1.16%) | $1.77 | $1.68 | 84.30 K | $76.25 M |
| 04/08/2026 | $1.70 | $1.72 (1.18%) | $1.75 | $1.65 | 144.66 K | $74.94 M |
| 04/07/2026 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.62 | 142.86 K | $71.89 M |
| 04/06/2026 | $1.62 | $1.66 (2.47%) | $1.71 | $1.61 | 62.45 K | $72.33 M |
| 04/02/2026 | $1.61 | $1.62 (0.62%) | $1.69 | $1.58 | 85.23 K | $70.59 M |
| 04/01/2026 | $1.72 | $1.64 (-4.65%) | $1.73 | $1.62 | 155.43 K | $71.46 M |
| 03/31/2026 | $1.62 | $1.72 (6.17%) | $1.75 | $1.62 | 135.40 K | $74.94 M |
| 03/30/2026 | $1.71 | $1.60 (-6.43%) | $1.73 | $1.60 | 112.50 K | $69.71 M |
| 03/27/2026 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.67 | 188.10 K | $73.20 M |
| 03/26/2026 | $1.80 | $1.70 (-5.56%) | $1.82 | $1.70 | 205.10 K | $74.07 M |
| 03/25/2026 | $1.81 | $1.81 (0%) | $1.95 | $1.80 | 173.93 K | $78.86 M |
| 03/24/2026 | $1.80 | $1.81 (0.56%) | $1.84 | $1.78 | 154.83 K | $78.86 M |
| 03/23/2026 | $2.03 | $1.83 (-9.85%) | $2.03 | $1.77 | 256.40 K | $79.74 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.
