5 DAY PERFORMANCE
+236.04%
1 MONTH PERFORMANCE
+178.36%
3 MONTH PERFORMANCE
+83.74%
6 MONTH PERFORMANCE
-2.36%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-34.45%
Yiren Digital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.25 | $1.26 (0.8%) | $1.29 | $1.20 | 0 | $112.84 M |
| 08/06/2026 | $1.11 | $1.23 (10.81%) | $1.28 | $1.11 | 112.35 K | $107.60 M |
| 08/05/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.09 | 28.20 K | $97.97 M |
| 08/04/2026 | $1.11 | $1.15 (3.6%) | $1.18 | $1.10 | 39.41 K | $100.60 M |
| 08/03/2026 | $1.08 | $1.14 (5.56%) | $1.17 | $1.07 | 70.12 K | $99.72 M |
| 07/31/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.08 | 52.72 K | $97.10 M |
| 07/30/2026 | $1.08 | $1.12 (3.7%) | $1.13 | $1.08 | 24.75 K | $97.97 M |
| 07/29/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.04 | 68.60 K | $93.60 M |
| 07/28/2026 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.13 | 27.36 K | $98.85 M |
| 07/27/2026 | $1.15 | $1.18 (2.61%) | $1.23 | $1.15 | 14.67 K | $103.22 M |
| 07/24/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.17 | 45.00 K | $103.22 M |
| 07/23/2026 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 73.60 K | $105.85 M |
| 07/22/2026 | $1.25 | $1.25 (0%) | $1.28 | $1.22 | 52.50 K | $109.34 M |
| 07/21/2026 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.22 | 75.30 K | $108.47 M |
| 07/20/2026 | $1.24 | $1.25 (0.81%) | $1.28 | $1.21 | 55.63 K | $109.34 M |
| 07/17/2026 | $1.20 | $1.25 (4.17%) | $1.26 | $1.20 | 58.53 K | $109.34 M |
| 07/16/2026 | $1.23 | $1.24 (0.81%) | $1.25 | $1.21 | 77.73 K | $108.47 M |
| 07/15/2026 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.20 | 102.53 K | $109.34 M |
| 07/14/2026 | $1.20 | $1.26 (5%) | $1.28 | $1.20 | 107.15 K | $110.22 M |
| 07/13/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.20 | 102.40 K | $107.60 M |
| 07/10/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.24 | 201.20 K | $110.22 M |
| 07/09/2026 | $1.27 | $1.26 (-0.79%) | $1.34 | $1.23 | 399.32 K | $110.22 M |
| 07/08/2026 | $1.36 | $1.20 (-11.76%) | $1.38 | $1.17 | 440.90 K | $104.97 M |
| 07/07/2026 | $1.50 | $1.34 (-10.67%) | $1.59 | $1.33 | 759.64 K | $117.22 M |
| 07/06/2026 | $1.33 | $1.52 (14.29%) | $1.60 | $1.30 | 2.55 M | $132.96 M |
| 07/02/2026 | $1.07 | $1.44 (34.58%) | $1.55 | $1.01 | 56.62 M | $125.97 M |
| 07/01/2026 | $0.86 | $0.90 (5.1%) | $0.96 | $0.84 | 103.62 K | $78.89 M |
| 06/30/2026 | $1.05 | $0.84 (-20.41%) | $1.05 | $0.82 | 568.00 K | $73.10 M |
| 06/29/2026 | $1.13 | $1.10 (-2.65%) | $1.17 | $1.07 | 48.10 K | $96.22 M |
| 06/26/2026 | $1.07 | $1.11 (3.74%) | $1.12 | $1.07 | 55.44 K | $97.10 M |
| 06/25/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.09 | 62.98 K | $96.22 M |
| 06/24/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.09 | 104.90 K | $98.85 M |
| 06/23/2026 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.08 | 97.43 K | $95.35 M |
| 06/22/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 46.02 K | $99.72 M |
| 06/18/2026 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.13 | 39.13 K | $100.60 M |
| 06/17/2026 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.16 | 28.74 K | $104.10 M |
| 06/16/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.19 | 68.43 K | $105.85 M |
| 06/15/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.19 | 120.00 K | $106.72 M |
| 06/12/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.18 | 40.82 K | $103.22 M |
| 06/11/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.18 | 74.45 K | $104.97 M |
| 06/10/2026 | $1.24 | $1.18 (-4.84%) | $1.26 | $1.18 | 84.40 K | $103.22 M |
| 06/09/2026 | $1.25 | $1.27 (1.6%) | $1.28 | $1.21 | 83.35 K | $111.09 M |
| 06/08/2026 | $1.20 | $1.20 (0%) | $1.27 | $1.20 | 102.98 K | $104.97 M |
| 06/05/2026 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.20 | 75.65 K | $106.72 M |
| 06/04/2026 | $1.28 | $1.23 (-3.91%) | $1.34 | $1.20 | 331.20 K | $107.60 M |
| 06/03/2026 | $1.40 | $1.26 (-10%) | $1.40 | $1.22 | 225.41 K | $110.22 M |
| 06/02/2026 | $1.41 | $1.35 (-4.26%) | $1.50 | $1.34 | 246.00 K | $118.09 M |
| 06/01/2026 | $1.34 | $1.34 (0%) | $1.42 | $1.31 | 212.31 K | $117.22 M |
| 05/29/2026 | $1.42 | $1.36 (-4.23%) | $1.47 | $1.36 | 119.30 K | $118.97 M |
| 05/28/2026 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.37 | 186.41 K | $128.59 M |
| 05/27/2026 | $1.43 | $1.48 (3.5%) | $1.49 | $1.33 | 223.72 K | $129.46 M |
| 05/26/2026 | $1.56 | $1.43 (-8.33%) | $1.56 | $1.32 | 555.88 K | $125.09 M |
| 05/22/2026 | $1.57 | $1.60 (1.91%) | $1.84 | $1.50 | 676.91 K | $139.96 M |
| 05/21/2026 | $1.88 | $1.87 (-0.53%) | $1.92 | $1.80 | 145.42 K | $163.58 M |
| 05/20/2026 | $1.88 | $1.90 (1.06%) | $1.92 | $1.88 | 45.22 K | $166.20 M |
| 05/19/2026 | $1.97 | $1.92 (-2.54%) | $1.99 | $1.90 | 106.40 K | $167.95 M |
| 05/18/2026 | $2.07 | $1.99 (-3.86%) | $2.08 | $1.97 | 29.70 K | $174.08 M |
| 05/15/2026 | $1.97 | $2.07 (5.08%) | $2.15 | $1.95 | 121.50 K | $181.07 M |
| 05/14/2026 | $1.98 | $1.98 (0%) | $2.01 | $1.97 | 27.20 K | $173.20 M |
| 05/13/2026 | $2.00 | $1.98 (-1%) | $2.03 | $1.98 | 44.82 K | $173.20 M |
| 05/12/2026 | $1.96 | $1.98 (1.02%) | $2.00 | $1.92 | 39.95 K | $173.20 M |
| 05/11/2026 | $1.98 | $1.96 (-1.01%) | $2.03 | $1.96 | 90.62 K | $171.45 M |
| 05/08/2026 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.95 | 59.78 K | $174.95 M |
| 05/07/2026 | $2.12 | $2.03 (-4.25%) | $2.14 | $2.03 | 30.62 K | $177.58 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.
