5 DAY PERFORMANCE
+39.48%
1 MONTH PERFORMANCE
+21.32%
3 MONTH PERFORMANCE
+12.41%
6 MONTH PERFORMANCE
-8.14%
YEAR-TO-DATE PERFORMANCE
+33.96%
1 YEAR PERFORMANCE
+32.85%
Yiren Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.49 | $4.42 (-1.56%) | $4.49 | $4.33 | 42.16 K | $194.86 M |
| 12/05/2025 | $4.55 | $4.51 (-0.88%) | $4.60 | $4.50 | 37.50 K | $197.48 M |
| 12/04/2025 | $4.62 | $4.54 (-1.73%) | $4.62 | $4.51 | 50.73 K | $198.80 M |
| 12/03/2025 | $4.47 | $4.61 (3.13%) | $4.64 | $4.47 | 91.34 K | $201.86 M |
| 12/02/2025 | $4.40 | $4.46 (1.36%) | $4.53 | $4.27 | 102.50 K | $195.29 M |
| 12/01/2025 | $4.50 | $4.42 (-1.78%) | $4.51 | $4.36 | 63.30 K | $193.54 M |
| 11/28/2025 | $4.46 | $4.50 (0.9%) | $4.56 | $4.44 | 34.14 K | $197.05 M |
| 11/26/2025 | $4.34 | $4.41 (1.61%) | $4.48 | $4.22 | 53.90 K | $190.63 M |
| 11/25/2025 | $4.66 | $4.25 (-8.8%) | $4.68 | $4.15 | 221.00 K | $183.71 M |
| 11/24/2025 | $4.64 | $4.60 (-0.86%) | $4.64 | $4.45 | 126.03 K | $198.84 M |
| 11/21/2025 | $4.71 | $4.59 (-2.55%) | $4.72 | $4.54 | 108.10 K | $198.41 M |
| 11/20/2025 | $4.78 | $4.72 (-1.26%) | $4.95 | $4.70 | 69.13 K | $204.03 M |
| 11/19/2025 | $4.85 | $4.78 (-1.44%) | $4.89 | $4.70 | 122.30 K | $206.63 M |
| 11/18/2025 | $4.96 | $4.85 (-2.22%) | $4.99 | $4.83 | 80.77 K | $209.65 M |
| 11/17/2025 | $5.15 | $4.95 (-3.88%) | $5.20 | $4.89 | 96.13 K | $213.97 M |
| 11/14/2025 | $5.20 | $5.13 (-1.35%) | $5.29 | $5.10 | 46.73 K | $221.75 M |
| 11/13/2025 | $5.34 | $5.23 (-2.06%) | $5.37 | $5.20 | 57.20 K | $226.08 M |
| 11/12/2025 | $5.38 | $5.35 (-0.56%) | $5.43 | $5.31 | 22.70 K | $231.26 M |
| 11/11/2025 | $5.45 | $5.46 (0.18%) | $5.51 | $5.33 | 44.23 K | $236.02 M |
| 11/10/2025 | $5.39 | $5.50 (2.04%) | $5.60 | $5.36 | 34.72 K | $237.75 M |
| 11/07/2025 | $5.26 | $5.30 (0.76%) | $5.38 | $5.20 | 54.70 K | $229.10 M |
| 11/06/2025 | $5.26 | $5.26 (0%) | $5.44 | $5.20 | 47.70 K | $227.37 M |
| 11/05/2025 | $5.45 | $5.25 (-3.67%) | $5.45 | $5.23 | 49.70 K | $226.94 M |
| 11/04/2025 | $5.49 | $5.42 (-1.28%) | $5.54 | $5.42 | 19.91 K | $234.29 M |
| 11/03/2025 | $5.63 | $5.56 (-1.24%) | $5.69 | $5.52 | 36.22 K | $240.34 M |
| 10/31/2025 | $5.46 | $5.58 (2.2%) | $5.61 | $5.46 | 39.30 K | $241.21 M |
| 10/30/2025 | $5.31 | $5.35 (0.75%) | $5.41 | $5.31 | 60.90 K | $231.26 M |
| 10/29/2025 | $5.52 | $5.31 (-3.8%) | $5.60 | $5.30 | 226.30 K | $229.54 M |
| 10/28/2025 | $6.01 | $5.51 (-8.32%) | $6.08 | $5.50 | 236.11 K | $238.18 M |
| 10/27/2025 | $6.03 | $6.02 (-0.17%) | $6.05 | $5.90 | 52.20 K | $260.23 M |
| 10/24/2025 | $5.91 | $5.89 (-0.34%) | $6.06 | $5.87 | 21.70 K | $254.61 M |
| 10/23/2025 | $5.90 | $5.92 (0.34%) | $5.98 | $5.86 | 22.30 K | $255.90 M |
| 10/22/2025 | $6.04 | $5.88 (-2.65%) | $6.10 | $5.87 | 32.81 K | $254.17 M |
| 10/21/2025 | $5.92 | $6.05 (2.2%) | $6.10 | $5.87 | 55.56 K | $261.52 M |
| 10/20/2025 | $5.95 | $5.98 (0.5%) | $6.04 | $5.82 | 45.63 K | $258.50 M |
| 10/17/2025 | $5.89 | $5.91 (0.34%) | $5.95 | $5.81 | 44.70 K | $255.47 M |
| 10/16/2025 | $6.11 | $5.77 (-5.56%) | $6.14 | $5.75 | 118.93 K | $249.42 M |
| 10/15/2025 | $6.08 | $5.99 (-1.48%) | $6.14 | $5.92 | 36.80 K | $258.93 M |
| 10/14/2025 | $6.02 | $6.01 (-0.17%) | $6.08 | $5.90 | 40.80 K | $259.79 M |
| 10/13/2025 | $6.10 | $6.05 (-0.82%) | $6.13 | $5.85 | 130.54 K | $261.52 M |
| 10/10/2025 | $6.30 | $5.88 (-6.67%) | $6.35 | $5.88 | 115.63 K | $254.17 M |
| 10/09/2025 | $6.52 | $6.35 (-2.61%) | $6.59 | $6.33 | 38.61 K | $274.49 M |
| 10/08/2025 | $6.38 | $6.51 (2.04%) | $6.65 | $6.38 | 51.30 K | $281.41 M |
| 10/07/2025 | $6.73 | $6.38 (-5.2%) | $6.79 | $6.37 | 94.80 K | $275.79 M |
| 10/06/2025 | $6.45 | $6.60 (2.33%) | $6.69 | $6.44 | 98.90 K | $285.30 M |
| 10/03/2025 | $6.59 | $6.43 (-2.43%) | $6.59 | $6.23 | 140.44 K | $277.95 M |
| 10/02/2025 | $6.50 | $6.59 (1.38%) | $6.61 | $6.33 | 157.20 K | $284.87 M |
| 10/01/2025 | $5.93 | $6.33 (6.75%) | $6.46 | $5.93 | 168.10 K | $273.63 M |
| 09/30/2025 | $5.94 | $5.93 (-0.17%) | $5.99 | $5.82 | 72.41 K | $256.34 M |
| 09/29/2025 | $6.00 | $5.99 (-0.17%) | $6.05 | $5.95 | 94.62 K | $258.93 M |
| 09/26/2025 | $5.91 | $5.95 (0.68%) | $6.00 | $5.90 | 44.64 K | $257.20 M |
| 09/25/2025 | $5.96 | $6.00 (0.67%) | $6.00 | $5.90 | 76.80 K | $259.36 M |
| 09/24/2025 | $6.00 | $5.95 (-0.83%) | $6.01 | $5.91 | 82.50 K | $257.20 M |
| 09/23/2025 | $6.00 | $5.98 (-0.33%) | $6.05 | $5.89 | 84.71 K | $258.50 M |
| 09/22/2025 | $5.99 | $6.05 (1%) | $6.05 | $5.97 | 77.10 K | $261.52 M |
| 09/19/2025 | $6.04 | $6.03 (-0.17%) | $6.07 | $5.95 | 66.30 K | $260.66 M |
| 09/18/2025 | $5.95 | $6.04 (1.51%) | $6.04 | $5.95 | 48.20 K | $261.09 M |
| 09/17/2025 | $5.93 | $5.98 (0.84%) | $6.04 | $5.89 | 131.62 K | $258.50 M |
| 09/16/2025 | $6.04 | $5.90 (-2.32%) | $6.04 | $5.87 | 44.61 K | $255.04 M |
| 09/15/2025 | $6.00 | $6.02 (0.33%) | $6.05 | $5.92 | 73.97 K | $260.23 M |
| 09/12/2025 | $6.00 | $6.00 (0%) | $6.00 | $5.83 | 103.90 K | $259.36 M |
| 09/11/2025 | $5.76 | $6.00 (4.17%) | $6.00 | $5.74 | 159.73 K | $259.36 M |
| 09/10/2025 | $5.85 | $5.76 (-1.54%) | $5.85 | $5.70 | 43.10 K | $248.99 M |
| 09/09/2025 | $5.73 | $5.79 (1.05%) | $5.80 | $5.71 | 50.27 K | $250.28 M |
| 09/08/2025 | $5.81 | $5.72 (-1.55%) | $5.82 | $5.66 | 66.75 K | $247.26 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.
