Yiren Digital Ltd. (YRD) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -8.3%
- 3M
- -8.3%
- YTD
- -73.9%
- 1Y
- -83.3%
- 3Y
- -26.1%
- 5Y
- -20.6%
Loading 10-year price history...
YRD Historical Performance
YRD Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- +3.8%
- 2016 annual price return
- +131.3%
- 2017 annual price return
- +106.0%
- 2018 annual price return
- -77.4%
- 2019 annual price return
- -48.2%
- 2020 annual price return
- -47.0%
- 2021 annual price return
- -12.5%
- 2022 annual price return
- -51.4%
- 2023 annual price return
- +106.6%
- 2024 annual price return
- +33.7%
- 2025 annual price return
- -23.7%
- 2026 annual price return
- -71.0%
YRD Stock Price Trajectory (2015–2026)
As of September 24, 2026, Yiren Digital Ltd. (YRD) trades at $1.00, representing a -83.3% return over the past year. The stock has delivered a -48.3% total return over five years (-20.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $53.50 on October 18, 2017. From this peak, YRD has corrected -98.1%, currently trading 57% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-75.8% 1Y), FINV (-58.5% 1Y), and LX (-87.2% 1Y), YRD has underperformed the peer group average. Compare YRD vs QFIN →
YRD Historical Price Data · from 2015
Rows 1–50 of 2,705| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 0.99 | 1.03 | 0.99 | 1.00 | 41K | -0.99% |
| 2026-09-22 | 0.99 | 1.01 | 0.99 | 1.01 | 20K | +3.06% |
| 2026-09-21 | 0.98 | 1.00 | 0.95 | 0.98 | 52K | -0.35% |
| 2026-09-18 | 0.98 | 0.99 | 0.96 | 0.98 | 38K | -5.44% |
| 2026-09-17 | 1.00 | 1.05 | 0.99 | 1.04 | 18K | +6.12% |
| 2026-09-16 | 1.00 | 1.03 | 0.97 | 0.98 | 15K | -2.97% |
| 2026-09-15 | 0.96 | 1.01 | 0.96 | 1.01 | 27K | +1.01% |
| 2026-09-14 | 0.98 | 1.00 | 0.96 | 1.00 | 30K | -1.00% |
| 2026-09-11 | 0.97 | 1.04 | 0.97 | 1.01 | 43K | +1.62% |
| 2026-09-10 | 0.96 | 1.03 | 0.96 | 0.99 | 91K | +0.63% |
| 2026-09-09 | 1.02 | 1.02 | 0.97 | 0.99 | 44K | +2.46% |
| 2026-09-08 | 0.98 | 1.01 | 0.96 | 0.96 | 70K | -5.49% |
| 2026-09-04 | 1.04 | 1.04 | 1.00 | 1.02 | 44K | +0.99% |
| 2026-09-03 | 1.00 | 1.06 | 0.98 | 1.01 | 74K | 0.00% |
| 2026-09-02 | 0.99 | 1.03 | 0.98 | 1.01 | 50K | +2.64% |
| 2026-09-01 | 1.00 | 1.00 | 0.98 | 0.98 | 63K | -2.57% |
| 2026-08-31 | 1.02 | 1.06 | 1.00 | 1.01 | 63K | -3.81% |
| 2026-08-28 | 1.08 | 1.09 | 1.04 | 1.05 | 63K | -2.78% |
| 2026-08-27 | 1.05 | 1.14 | 1.05 | 1.08 | 31K | +2.86% |
| 2026-08-26 | 1.08 | 1.08 | 1.04 | 1.05 | 23K | -3.67% |
| 2026-08-25 | 1.09 | 1.11 | 1.08 | 1.09 | 39K | 0.00% |
| 2026-08-24 | 1.10 | 1.13 | 1.07 | 1.09 | 102K | -4.39% |
| 2026-08-21 | 1.17 | 1.17 | 1.13 | 1.14 | 30K | 0.00% |
| 2026-08-20 | 1.15 | 1.17 | 1.14 | 1.14 | 65K | -2.56% |
| 2026-08-19 | 1.19 | 1.19 | 1.17 | 1.17 | 9K | 0.00% |
| 2026-08-18 | 1.18 | 1.19 | 1.16 | 1.17 | 81K | -1.68% |
| 2026-08-17 | 1.20 | 1.21 | 1.17 | 1.19 | 42K | 0.00% |
| 2026-08-14 | 1.20 | 1.23 | 1.18 | 1.19 | 68K | -0.83% |
| 2026-08-13 | 1.18 | 1.21 | 1.17 | 1.20 | 34K | 0.00% |
| 2026-08-12 | 1.25 | 1.25 | 1.18 | 1.20 | 37K | -2.44% |
| 2026-08-11 | 1.25 | 1.25 | 1.21 | 1.23 | 23K | -1.60% |
| 2026-08-10 | 1.26 | 1.28 | 1.13 | 1.25 | 164K | -0.79% |
| 2026-08-07 | 1.25 | 1.29 | 1.20 | 1.26 | 67K | +2.44% |
| 2026-08-06 | 1.11 | 1.28 | 1.11 | 1.23 | 112K | +9.82% |
| 2026-08-05 | 1.17 | 1.17 | 1.09 | 1.12 | 28K | -2.61% |
| 2026-08-04 | 1.11 | 1.18 | 1.10 | 1.15 | 39K | +0.88% |
| 2026-08-03 | 1.08 | 1.17 | 1.07 | 1.14 | 70K | +2.70% |
| 2026-07-31 | 1.10 | 1.13 | 1.08 | 1.11 | 53K | -0.89% |
| 2026-07-30 | 1.08 | 1.13 | 1.08 | 1.12 | 25K | +4.67% |
| 2026-07-29 | 1.12 | 1.12 | 1.04 | 1.07 | 69K | -5.31% |
| 2026-07-28 | 1.18 | 1.18 | 1.13 | 1.13 | 27K | -4.24% |
| 2026-07-27 | 1.15 | 1.23 | 1.15 | 1.18 | 15K | 0.00% |
| 2026-07-24 | 1.19 | 1.21 | 1.17 | 1.18 | 45K | -2.48% |
| 2026-07-23 | 1.24 | 1.25 | 1.20 | 1.21 | 74K | -3.20% |
| 2026-07-22 | 1.25 | 1.28 | 1.22 | 1.25 | 53K | +0.81% |
| 2026-07-21 | 1.28 | 1.30 | 1.22 | 1.24 | 75K | -0.80% |
| 2026-07-20 | 1.24 | 1.28 | 1.21 | 1.25 | 56K | 0.00% |
| 2026-07-17 | 1.20 | 1.26 | 1.20 | 1.25 | 59K | +0.81% |
| 2026-07-16 | 1.23 | 1.25 | 1.21 | 1.24 | 78K | -0.80% |
| 2026-07-15 | 1.26 | 1.31 | 1.20 | 1.25 | 103K | -0.79% |
YRD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
YRD — Frequently Asked Questions
Quick answers to the most common questions about buying YRD stock.
How has YRD stock performed recently?
YRD declined -83.3% over the past year, below its 5-year annualized CAGR of -20.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is YRD's all-time high price?
Yiren Digital Ltd. reached $53.50 on 2017-10-18. The 52-week high is $6.79. Current 1-year return of -83.3% places the stock further from historical peaks.
Where can I download YRD historical price data?
This page provides YRD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.