Yiren Digital Ltd.
YRDNYSEFinancial Services● Active
$1.20
$-0.02(-1.64%)
Market Cap$104321459
P/E Ratio—
52W High$7.68
52W Low$1.195
Yiren Digital Ltd.（YRD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
yrd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.20
Oct 2, 2024
-87.0% from here
5-Year Low5Y
$0.6700
Aug 30, 2022
+79.1% from low
IPO Priceadj.
$9.10
Dec 18, 2015
-86.8% since IPO
1 Year Ago
$7.43
Jun 9, 2025
-83.8% in 1Y
5 Years Ago
$4.11
Jun 9, 2021
-70.8% in 5Y
10 Years Ago
$15.77
Jun 9, 2016
-92.4% in 10Y
Historical Price Data · YRD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.20 | $1.27 | $1.20 | $1.20 | $1.20 | 101K | +0.00% |
| Jun 5, 2026 | $1.23 | $1.25 | $1.20 | $1.22 | $1.22 | 76K | -0.81% |
| Jun 4, 2026 | $1.28 | $1.34 | $1.20 | $1.23 | $1.23 | 331K | -3.91% |
| Jun 3, 2026 | $1.40 | $1.40 | $1.22 | $1.26 | $1.26 | 225K | -10.00% |
| Jun 2, 2026 | $1.41 | $1.50 | $1.34 | $1.35 | $1.35 | 246K | -4.26% |
| Jun 1, 2026 | $1.34 | $1.42 | $1.31 | $1.34 | $1.34 | 212K | +0.00% |
| May 29, 2026 | $1.42 | $1.47 | $1.36 | $1.36 | $1.36 | 119K | -4.23% |
| May 28, 2026 | $1.49 | $1.49 | $1.37 | $1.47 | $1.47 | 186K | -1.34% |
| May 27, 2026 | $1.43 | $1.49 | $1.33 | $1.48 | $1.48 | 224K | +3.50% |
| May 26, 2026 | $1.56 | $1.56 | $1.32 | $1.43 | $1.43 | 556K | -8.33% |
| May 22, 2026 | $1.57 | $1.84 | $1.50 | $1.60 | $1.60 | 677K | +1.91% |
| May 21, 2026 | $1.88 | $1.92 | $1.80 | $1.87 | $1.87 | 145K | -0.53% |
| May 20, 2026 | $1.88 | $1.92 | $1.88 | $1.90 | $1.90 | 45K | +1.06% |
| May 19, 2026 | $1.97 | $1.99 | $1.90 | $1.92 | $1.92 | 106K | -2.54% |
| May 18, 2026 | $2.07 | $2.08 | $1.97 | $1.99 | $1.99 | 30K | -3.86% |
| May 15, 2026 | $1.97 | $2.15 | $1.95 | $2.07 | $2.07 | 122K | +5.08% |
| May 14, 2026 | $1.98 | $2.01 | $1.97 | $1.98 | $1.98 | 27K | +0.00% |
| May 13, 2026 | $2.00 | $2.03 | $1.98 | $1.98 | $1.98 | 45K | -1.00% |
| May 12, 2026 | $1.96 | $2.00 | $1.92 | $1.98 | $1.98 | 40K | +1.02% |
| May 11, 2026 | $1.98 | $2.03 | $1.96 | $1.96 | $1.96 | 91K | -1.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · YRD
Jan 1 → Dec 31 · 6 years2026-68.2%$3.77 → $1.20
-68.2%
2025-21.3%$4.70 → $3.70
-21.3%
2024+53.8%$3.12 → $4.80
+53.8%
2023+129.4%$1.36 → $3.12
+129.4%
2022-51.9%$2.85 → $1.37
-51.9%
2021-24.5%$3.79 → $2.86
-24.5%
Best Year2023 · +129.4%
Worst Year2026 · -68.2%
Positive Years2 / 6
Avg Annual Return+2.9%
6Y Total Return-68.3%
6Y CAGR~-17.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in YRD?
If you invested $1,000 in YRD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$76
Total Return-92.4%
CAGR~-22.7% / yr
Profit$-924
Based on Jun 9, 2016 · $15.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Yiren Digital Ltd.（YRD）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YRD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YRD 历史股价FMP 日线复权 OHLCV