If you invested $1000 in Yiren Digital Ltd. (YRD) 10 years ago, it would be worth $53.47 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $330.07, while $1000 invested 1 year ago would be worth $174.14. This corresponds to total returns of -94.65%, -66.99%, -82.59%, respectively, with annualized returns of -25.38%, -19.88%, -82.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 0.97 | 1.01 | 1.01 | 1.04 | 0.97 | 43,133 |
| September 10, 2026 | 0.96 | 0.99 | 0.99 | 1.03 | 0.96 | 91,078 |
| September 09, 2026 | 1.02 | 0.99 | 0.99 | 1.02 | 0.97 | 43,569 |
| September 08, 2026 | 1.03 | 0.96 | 0.96 | 1.03 | 0.96 | 70,376 |
| September 04, 2026 | 1 | 1.02 | 1.02 | 1.05 | 0.99 | 43,696 |
| September 03, 2026 | 1.02 | 1.01 | 1.01 | 1.06 | 0.98 | 0 |
| September 02, 2026 | 0.99 | 1.01 | 1.01 | 1.03 | 0.98 | 50,034 |
| September 01, 2026 | 1 | 0.98 | 0.98 | 1.02 | 0.98 | 63,109 |
| August 31, 2026 | 1.04 | 1.01 | 1.01 | 1.06 | 1 | 63,083 |
| August 28, 2026 | 1.08 | 1.05 | 1.05 | 1.09 | 1.04 | 62,733 |
| August 27, 2026 | 1.05 | 1.08 | 1.08 | 1.14 | 1.05 | 31,478 |
| August 26, 2026 | 1.08 | 1.05 | 1.05 | 1.08 | 1.04 | 23,044 |
| August 25, 2026 | 1.09 | 1.09 | 1.09 | 1.13 | 1.06 | 39,225 |
| August 24, 2026 | 1.1 | 1.09 | 1.09 | 1.13 | 1.07 | 101,917 |
| August 21, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.13 | 30,201 |
| August 20, 2026 | 1.15 | 1.14 | 1.14 | 1.17 | 1.14 | 65,434 |
| August 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 8,527 |
| August 18, 2026 | 1.18 | 1.17 | 1.17 | 1.19 | 1.16 | 80,922 |
| August 17, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.17 | 41,024 |
| August 14, 2026 | 1.2 | 1.19 | 1.19 | 1.23 | 1.18 | 67,747 |
| August 13, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.17 | 32,941 |
| August 12, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.18 | 36,701 |
| August 11, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.21 | 23,290 |
| August 10, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.13 | 163,621 |
| August 07, 2026 | 1.25 | 1.26 | 1.26 | 1.29 | 1.2 | 0 |
| August 06, 2026 | 1.11 | 1.23 | 1.23 | 1.28 | 1.11 | 112,320 |
| August 05, 2026 | 1.17 | 1.12 | 1.12 | 1.17 | 1.09 | 28,150 |
| August 04, 2026 | 1.11 | 1.15 | 1.15 | 1.18 | 1.1 | 39,269 |
| August 03, 2026 | 1.08 | 1.14 | 1.14 | 1.17 | 1.07 | 70,121 |
| July 31, 2026 | 1.1 | 1.11 | 1.11 | 1.13 | 1.08 | 52,710 |
| July 30, 2026 | 1.08 | 1.12 | 1.12 | 1.13 | 1.08 | 24,741 |
| July 29, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.04 | 68,579 |
| July 28, 2026 | 1.18 | 1.13 | 1.13 | 1.18 | 1.13 | 26,710 |
| July 27, 2026 | 1.15 | 1.18 | 1.18 | 1.23 | 1.15 | 14,552 |
| July 24, 2026 | 1.19 | 1.18 | 1.18 | 1.21 | 1.17 | 44,994 |
| July 23, 2026 | 1.24 | 1.21 | 1.21 | 1.25 | 1.2 | 73,600 |
| July 22, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.22 | 52,469 |
| July 21, 2026 | 1.27 | 1.24 | 1.24 | 1.3 | 1.22 | 44,355 |
| July 20, 2026 | 1.24 | 1.25 | 1.25 | 1.28 | 1.21 | 53,041 |
| July 17, 2026 | 1.2 | 1.25 | 1.25 | 1.26 | 1.2 | 55,406 |
| July 16, 2026 | 1.23 | 1.24 | 1.24 | 1.25 | 1.21 | 65,076 |
| July 15, 2026 | 1.31 | 1.25 | 1.25 | 1.31 | 1.23 | 70,152 |
| July 14, 2026 | 1.2 | 1.26 | 1.26 | 1.28 | 1.2 | 101,550 |
| July 13, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.2 | 102,355 |
| July 10, 2026 | 1.3 | 1.26 | 1.26 | 1.3 | 1.24 | 201,110 |
| July 09, 2026 | 1.27 | 1.26 | 1.26 | 1.34 | 1.23 | 394,796 |
| July 08, 2026 | 1.36 | 1.2 | 1.2 | 1.38 | 1.17 | 437,468 |
| July 07, 2026 | 1.5 | 1.34 | 1.34 | 1.59 | 1.33 | 755,825 |
| July 06, 2026 | 1.33 | 1.52 | 1.52 | 1.6 | 1.3 | 2.53M |
| July 02, 2026 | 1.07 | 1.44 | 1.44 | 1.55 | 1.01 | 56.2M |
| July 01, 2026 | 0.86 | 0.9 | 0.9 | 0.96 | 0.84 | 103,276 |
| June 30, 2026 | 1.05 | 0.84 | 0.84 | 1.05 | 0.82 | 566,879 |
| June 29, 2026 | 1.13 | 1.1 | 1.1 | 1.17 | 1.07 | 48,096 |
| June 26, 2026 | 1.07 | 1.11 | 1.11 | 1.12 | 1.07 | 55,443 |
| June 25, 2026 | 1.19 | 1.1 | 1.1 | 1.19 | 1.09 | 62,762 |
| June 24, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.09 | 104,872 |
| June 23, 2026 | 1.13 | 1.09 | 1.09 | 1.14 | 1.08 | 94,224 |
| June 22, 2026 | 1.18 | 1.14 | 1.14 | 1.19 | 1.13 | 46,016 |
| June 18, 2026 | 1.16 | 1.15 | 1.15 | 1.19 | 1.13 | 39,125 |
| June 17, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.16 | 28,729 |