tiprankstipranks
Yiren Digital Ltd Sponsored ADR (MX:YRDN)
:YRDN
Mexico Market
YRDN
Yiren Digital
RESEARCH TOOLSreports

Yiren Digital (YRDN) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2026
14.91
14.91
14.91
14.91
14.91
-18.97%
0
0.00
Aug 26, 2026
18.40
18.40
18.40
18.40
18.40
+8.24%
0
0.00
Aug 25, 2026
17.00
17.00
17.00
17.00
17.00
+14.25%
0
0.00
Aug 24, 2026
14.88
14.88
14.88
14.88
14.88
+0.07%
0
0.00
Aug 21, 2026
14.87
14.87
14.87
14.87
14.87
+0.07%
0
0.00
Aug 20, 2026
14.86
14.86
14.86
14.86
14.86
+0.07%
0
0.00
Aug 19, 2026
14.85
14.85
14.85
14.85
14.85
+0.13%
0
0.00
Aug 18, 2026
14.83
14.83
14.83
14.83
14.83
0.00%
0
0.00
Aug 17, 2026
14.83
14.83
14.83
14.83
14.83
-4.75%
0
0.00
Aug 14, 2026
15.57
20.50
15.57
15.57
15.57
0.00%
0
0.00
Aug 13, 2026
15.57
15.57
14.80
15.57
15.57
0.00%
0
0.00
Aug 12, 2026
15.57
15.57
14.80
15.57
15.57
0.00%
0
0.00
Aug 11, 2026
15.57
15.57
14.80
15.57
15.57
0.00%
0
0.00
Aug 10, 2026
15.57
15.57
14.79
15.57
15.57
0.00%
0
0.00
Aug 07, 2026
15.57
15.57
14.78
15.57
15.57
0.00%
0
0.00
Aug 06, 2026
15.57
15.57
14.76
15.57
15.57
0.00%
0
0.00
Aug 05, 2026
15.57
15.57
14.76
15.57
15.57
0.00%
0
0.00
Aug 04, 2026
15.57
15.57
14.74
15.57
15.57
0.00%
0
0.00
Aug 03, 2026
15.57
15.57
14.74
15.57
15.57
0.00%
0
0.00
Jul 31, 2026
15.57
15.57
14.73
15.57
15.57
0.00%
0
0.00
Jul 30, 2026
15.57
15.57
14.67
15.57
15.57
0.00%
0
0.00
Jul 29, 2026
15.57
15.57
14.67
15.57
15.57
0.00%
0
0.00
Jul 28, 2026
15.57
15.57
14.67
15.57
15.57
0.00%
0
0.00
Jul 27, 2026
15.57
15.57
14.67
15.57
15.57
0.00%
0
0.00
Jul 24, 2026
15.57
15.57
14.67
15.57
15.57
0.00%
0
0.00
Jul 23, 2026
15.57
15.57
14.67
15.57
15.57
0.00%
0
0.00
Jul 22, 2026
15.57
21.00
15.57
15.57
15.57
0.00%
0
0.00
Jul 21, 2026
15.57
21.00
15.57
15.57
15.57
0.00%
0
0.00
Jul 20, 2026
15.57
15.57
14.64
15.57
15.57
0.00%
0
0.00
Jul 17, 2026
15.57
22.00
15.57
15.57
15.57
0.00%
0
0.00
Jul 16, 2026
15.57
15.57
14.61
15.57
15.57
0.00%
0
0.00
Jul 15, 2026
15.57
15.57
14.61
15.57
15.57
0.00%
0
0.00
Jul 14, 2026
15.57
15.57
14.60
15.57
15.57
0.00%
0
0.00
Jul 13, 2026
15.57
15.57
14.59
15.57
15.57
0.00%
0
0.00
Jul 10, 2026
15.57
15.57
14.56
15.57
15.57
0.00%
0
0.00
Jul 09, 2026
15.57
15.57
14.56
15.57
15.57
0.00%
0
0.00
Jul 08, 2026
15.57
15.57
14.56
15.57
15.57
0.00%
0
0.00
Jul 07, 2026
15.57
15.57
14.55
15.57
15.57
0.00%
0
0.00
Jul 06, 2026
15.57
15.57
15.57
15.57
15.57
0.00%
0
0.00
Jul 03, 2026
15.57
15.57
15.57
15.57
15.57
0.00%
0
0.00
Jul 02, 2026
15.57
15.57
15.57
15.57
15.57
0.00%
0
0.00
Jul 01, 2026
15.57
22.00
15.57
15.57
15.57
0.00%
0
0.00
Jun 30, 2026
22.00
22.00
15.57
15.57
15.57
-44.43%
49,189
31,621.50
Jun 29, 2026
28.02
28.02
19.30
28.02
28.02
0.00%
0
0.00
Jun 26, 2026
28.02
28.02
18.81
28.02
28.02
0.00%
0
0.00
Jun 25, 2026
28.02
28.02
18.81
28.02
28.02
0.00%
0
0.00
Jun 24, 2026
28.02
28.02
18.81
28.02
28.02
0.00%
0
0.00
Jun 23, 2026
28.02
28.02
19.26
28.02
28.02
0.00%
0
0.00
Jun 22, 2026
28.02
28.02
19.26
28.02
28.02
0.00%
0
0.00
Jun 19, 2026
28.02
28.02
20.00
28.02
28.02
0.00%
0
0.00
Rows:
50