XNYS
Datos históricos de Yiren Digital Ltd.
Yiren Digital Ltd. · YRD
$0.70
▲ +0.03 (+4.09%)
Última operación · 25/10/2026, 2:17:03 UTC
- Variación en el periodo
- −88.83%
- Máximo
- US$6.08
- 28 de octubre de 2025
- Mínimo
- US$0.36
- 13 de octubre de 2026
- Volumen medio diario
- 0.89 M
Del 27 de octubre de 2025 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 0.70 | 0.70 | 0.65 | 0.67 | −5.88% | 143,703.381 |
| 22 oct 2026 | 0.75 | 0.75 | 0.70 | 0.71 | −7.76% | 125,944.931 |
| 21 oct 2026 | 0.74 | 0.80 | 0.70 | 0.77 | +4.85% | 250,585.304 |
| 20 oct 2026 | 0.75 | 0.78 | 0.70 | 0.74 | −0.16% | 424,168.191 |
| 19 oct 2026 | 0.75 | 0.87 | 0.71 | 0.74 | −1.84% | 867,016.619 |
| 16 oct 2026 | 0.77 | 0.81 | 0.72 | 0.75 | −2.72% | 811,821.657 |
| 15 oct 2026 | 0.61 | 0.84 | 0.50 | 0.78 | +19.30% | 5.8 M |
| 14 oct 2026 | 0.74 | 0.75 | 0.57 | 0.65 | +42.77% | 130.72 M |
| 13 oct 2026 | 0.50 | 0.50 | 0.36 | 0.46 | −18.68% | 1.02 M |
| 12 oct 2026 | 0.77 | 0.79 | 0.52 | 0.56 | −44.05% | 555,684.786 |
| 9 oct 2026 | 0.97 | 1.03 | 0.97 | 1.00 | −0.99% | 44,790.83 |
| 8 oct 2026 | 1.01 | 1.02 | 1.00 | 1.01 | −2.88% | 32,078.323 |
| 7 oct 2026 | 0.95 | 1.05 | 0.95 | 1.04 | +6.12% | 64,138.341 |
| 6 oct 2026 | 0.94 | 0.99 | 0.93 | 0.98 | +3.40% | 56,243.894 |
| 5 oct 2026 | 0.94 | 0.99 | 0.93 | 0.95 | −0.97% | 85,858.858 |
| 2 oct 2026 | 0.92 | 0.99 | 0.92 | 0.96 | +4.49% | 90,548.154 |
| 1 oct 2026 | 0.95 | 0.97 | 0.91 | 0.92 | −3.58% | 43,724.369 |
| 30 sep 2026 | 0.96 | 1.00 | 0.93 | 0.95 | −4.92% | 143,534.549 |
| 29 sep 2026 | 0.95 | 1.00 | 0.93 | 1.00 | +2.34% | 262,103.325 |
| 28 sep 2026 | 0.99 | 1.00 | 0.97 | 0.98 | −1.44% | 46,377.132 |
| 25 sep 2026 | 1.00 | 1.00 | 0.98 | 0.99 | +0.65% | 25,121.638 |
| 24 sep 2026 | 1.00 | 1.00 | 0.96 | 0.98 | −1.57% | 25,829.536 |
| 23 sep 2026 | 0.99 | 1.03 | 0.99 | 1.00 | −0.99% | 40,878.02 |
| 22 sep 2026 | 0.99 | 1.01 | 0.99 | 1.01 | +3.06% | 21,728.287 |
| 21 sep 2026 | 0.95 | 1.00 | 0.95 | 0.98 | −0.35% | 52,071.98 |
| 18 sep 2026 | 0.98 | 0.99 | 0.96 | 0.98 | −2.63% | 37,600.932 |
| 17 sep 2026 | 1.00 | 1.05 | 0.99 | 1.01 | +3.06% | 18,383.186 |
| 16 sep 2026 | 0.99 | 1.03 | 0.97 | 0.98 | −2.97% | 15,268.081 |
| 15 sep 2026 | 0.96 | 1.01 | 0.96 | 1.01 | +1.01% | 26,814.886 |
| 14 sep 2026 | 0.98 | 1.02 | 0.96 | 1.00 | −1.00% | 29,964.778 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.