tiprankstipranks
Yiren Digital Ltd Sponsored ADR (DE:19YA)
FRANKFURT:19YA
Germany Market
19YA
Yiren Digital
RESEARCH TOOLSreports

Yiren Digital (19YA) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.83
0.83
0.83
0.83
0.83
+0.61%
0
0.00
Sep 10, 2026
0.83
0.83
0.83
0.83
0.83
+2.48%
0
0.00
Sep 09, 2026
0.81
0.81
0.81
0.81
0.81
-4.73%
0
0.00
Sep 08, 2026
0.85
0.85
0.85
0.85
0.85
-0.59%
0
0.00
Sep 07, 2026
0.85
0.85
0.85
0.85
0.85
+1.19%
0
0.00
Sep 04, 2026
0.84
0.84
0.84
0.84
0.84
-0.59%
0
0.00
Sep 03, 2026
0.85
0.85
0.85
0.85
0.85
+2.42%
0
0.00
Sep 02, 2026
0.83
0.83
0.83
0.83
0.83
-2.37%
0
0.00
Sep 01, 2026
0.85
0.85
0.85
0.85
0.85
-3.43%
0
0.00
Aug 31, 2026
0.88
0.88
0.88
0.88
0.88
-2.23%
0
0.00
Aug 28, 2026
0.90
0.90
0.90
0.90
0.90
+2.29%
0
0.00
Aug 27, 2026
0.88
0.88
0.88
0.88
0.88
-3.31%
0
0.00
Aug 26, 2026
0.91
0.91
0.91
0.91
0.91
0.00%
0
0.00
Aug 25, 2026
0.91
0.91
0.91
0.91
0.91
-4.23%
0
0.00
Aug 24, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Aug 21, 2026
0.95
0.95
0.95
0.95
0.95
-2.58%
0
0.00
Aug 20, 2026
0.97
0.97
0.97
0.97
0.97
-0.51%
0
0.00
Aug 19, 2026
0.98
0.98
0.98
0.98
0.98
-1.52%
0
0.00
Aug 18, 2026
0.99
0.99
0.99
0.99
0.99
-0.50%
0
0.00
Aug 17, 2026
1.00
1.00
1.00
1.00
1.00
-0.50%
0
0.00
Aug 14, 2026
1.00
1.00
1.00
1.00
1.00
-0.99%
0
0.00
Aug 13, 2026
1.01
1.01
1.01
1.01
1.01
-1.94%
0
0.00
Aug 12, 2026
1.03
1.03
1.03
1.03
1.03
-1.90%
0
0.00
Aug 11, 2026
1.05
1.05
1.05
1.05
1.05
-0.94%
0
0.00
Aug 10, 2026
1.06
1.06
1.06
1.06
1.06
+2.91%
0
0.00
Aug 07, 2026
1.03
1.03
1.03
1.03
1.03
+9.57%
0
0.00
Aug 06, 2026
0.94
0.94
0.94
0.94
0.94
-3.09%
0
0.00
Aug 05, 2026
0.97
0.97
0.97
0.97
0.97
+1.04%
0
0.00
Aug 04, 2026
0.96
0.96
0.96
0.96
0.96
+2.67%
0
0.00
Aug 03, 2026
0.94
0.94
0.94
0.94
0.94
-1.06%
0
0.00
Jul 31, 2026
0.95
0.95
0.95
0.95
0.95
+4.42%
0
0.00
Jul 30, 2026
0.91
0.91
0.91
0.91
0.91
-5.73%
0
0.00
Jul 29, 2026
0.96
0.96
0.96
0.96
0.96
-4.00%
0
0.00
Jul 28, 2026
1.00
1.00
1.00
1.00
1.00
-0.99%
0
0.00
Jul 27, 2026
1.01
1.01
1.01
1.01
1.01
-5.61%
0
0.00
Jul 24, 2026
1.03
1.07
1.03
1.07
1.07
+1.90%
3,240
19.93
Jul 23, 2026
1.05
1.05
1.05
1.05
1.05
0.00%
0
0.00
Jul 22, 2026
1.05
1.05
1.05
1.05
1.05
-0.94%
0
0.00
Jul 21, 2026
1.06
1.06
1.06
1.06
1.06
0.00%
0
0.00
Jul 20, 2026
1.06
1.06
1.06
1.06
1.06
+1.92%
0
0.00
Jul 17, 2026
1.04
1.04
1.04
1.04
1.04
-0.95%
0
0.00
Jul 16, 2026
1.05
1.05
1.05
1.05
1.05
-5.41%
0
0.00
Jul 15, 2026
1.08
1.11
1.08
1.11
1.11
+6.73%
8,000
224.90
Jul 14, 2026
1.04
1.04
1.04
1.04
1.04
-1.89%
0
0.00
Jul 13, 2026
1.06
1.06
1.06
1.06
1.06
0.00%
0
0.00
Jul 10, 2026
1.06
1.06
1.06
1.06
1.06
-6.19%
0
0.00
Jul 09, 2026
1.02
1.13
1.02
1.13
1.13
0.00%
41
1.17
Jul 08, 2026
1.13
1.13
1.13
1.13
1.13
-11.72%
0
0.00
Jul 07, 2026
1.28
1.28
1.28
1.28
1.28
+4.92%
0
0.00
Jul 06, 2026
1.22
1.22
1.22
1.22
1.22
0.00%
0
0.00
Rows:
50