5 DAY PERFORMANCE
+280.61%
1 MONTH PERFORMANCE
+227.19%
3 MONTH PERFORMANCE
+224.35%
6 MONTH PERFORMANCE
+89.34%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-38.14%
Yiren Digital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.98 | $0.98 (0.35%) | $0.99 | $0.96 | 37.60 K | $86.02 M |
| 09/17/2026 | $1.00 | $1.01 (1%) | $1.05 | $0.99 | 18.40 K | $88.35 M |
| 09/16/2026 | $0.99 | $0.98 (-1.01%) | $1.03 | $0.97 | 15.30 K | $85.73 M |
| 09/15/2026 | $0.96 | $1.01 (4.79%) | $1.01 | $0.96 | 26.81 K | $88.35 M |
| 09/14/2026 | $0.98 | $1.00 (1.82%) | $1.02 | $0.96 | 30.00 K | $87.47 M |
| 09/11/2026 | $0.97 | $1.01 (4.12%) | $1.04 | $0.97 | 43.13 K | $88.35 M |
| 09/10/2026 | $0.96 | $0.99 (3.48%) | $1.03 | $0.96 | 91.10 K | $86.94 M |
| 09/09/2026 | $1.02 | $0.99 (-3.17%) | $1.02 | $0.97 | 45.21 K | $86.40 M |
| 09/08/2026 | $1.03 | $0.96 (-6.41%) | $1.03 | $0.96 | 70.40 K | $84.33 M |
| 09/04/2026 | $1.00 | $1.02 (2%) | $1.05 | $0.99 | 43.70 K | $89.23 M |
| 09/03/2026 | $1.02 | $1.01 (-0.98%) | $1.06 | $0.98 | 74.03 K | $88.35 M |
| 09/02/2026 | $0.99 | $1.01 (2.02%) | $1.03 | $0.98 | 50.36 K | $88.35 M |
| 09/01/2026 | $1.00 | $0.98 (-1.6%) | $1.02 | $0.98 | 63.11 K | $86.08 M |
| 08/31/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.00 | 63.39 K | $88.35 M |
| 08/28/2026 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.04 | 62.73 K | $91.85 M |
| 08/27/2026 | $1.05 | $1.08 (2.86%) | $1.14 | $1.05 | 31.50 K | $94.47 M |
| 08/26/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 23.76 K | $91.85 M |
| 08/25/2026 | $1.09 | $1.09 (0%) | $1.13 | $1.06 | 39.24 K | $95.35 M |
| 08/24/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.07 | 101.93 K | $95.35 M |
| 08/21/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.13 | 30.20 K | $99.72 M |
| 08/20/2026 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.14 | 65.46 K | $99.72 M |
| 08/19/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 9.43 K | $102.35 M |
| 08/18/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 81.30 K | $102.35 M |
| 08/17/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 42.10 K | $104.10 M |
| 08/14/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.18 | 67.75 K | $104.10 M |
| 08/13/2026 | $1.18 | $1.20 (1.69%) | $1.21 | $1.17 | 33.50 K | $104.97 M |
| 08/12/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.18 | 37.32 K | $104.97 M |
| 08/11/2026 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.21 | 23.33 K | $107.60 M |
| 08/10/2026 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.13 | 163.63 K | $109.34 M |
| 08/07/2026 | $1.25 | $1.26 (0.8%) | $1.29 | $1.20 | 66.54 K | $110.22 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 |
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.
