PDD Holdings Inc. American Depositary Shares$90.86BABA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $126.06 | $129.62 | $125.79 | $128.99 | +1.33% | 10.76M |
| Aug 3, 2026 | $126.60 | $129.50 | $126.04 | $127.30 | +4.13% | 14.60M |
| Jul 31, 2026 | $120.11 | $122.59 | $119.22 | $122.25 | +5.10% | 17.03M |
| Jul 30, 2026 | $114.00 | $116.33 | $112.94 | $116.32 | +1.12% | 7.92M |
| Jul 29, 2026 | $114.71 | $117.66 | $113.94 | $115.03 | -0.14% | 9.07M |
| Jul 28, 2026 | $114.71 | $115.99 | $113.55 | $115.19 | +0.17% | 6.43M |
| Jul 27, 2026 | $114.12 | $115.02 | $112.61 | $115.00 | +2.55% | 9.23M |
| Jul 24, 2026 | $112.79 | $113.33 | $111.66 | $112.14 | -1.68% | 6.94M |
| Jul 23, 2026 | $115.76 | $116.41 | $113.10 | $114.06 | -2.14% | 8.50M |
| Jul 22, 2026 | $116.23 | $116.83 | $115.14 | $116.56 | -1.20% | 7.09M |
| Jul 21, 2026 | $118.66 | $119.45 | $117.65 | $117.97 | -1.97% | 9.34M |
| Jul 20, 2026 | $118.91 | $121.86 | $117.87 | $120.34 | +4.67% | 14.75M |
| Jul 17, 2026 | $114.65 | $115.93 | $113.94 | $114.97 | -2.14% | 11.28M |
| Jul 16, 2026 | $118.48 | $119.94 | $117.42 | $117.49 | -0.17% | 9.65M |
| Jul 15, 2026 | $117.40 | $121.22 | $117.15 | $117.69 | +4.78% | 20.23M |
| Jul 14, 2026 | $112.95 | $113.35 | $111.23 | $112.32 | -0.03% | 8.27M |
| Jul 13, 2026 | $112.86 | $114.20 | $111.82 | $112.35 | +0.02% | 9.56M |
| Jul 10, 2026 | $113.24 | $115.58 | $112.01 | $112.33 | +1.07% | 16.16M |
| Jul 9, 2026 | $109.12 | $112.17 | $108.85 | $111.14 | +1.98% | 14.11M |
| Jul 8, 2026 | $107.60 | $109.82 | $105.65 | $108.98 | +11.05% | 38.87M |
| Jul 7, 2026 | $97.80 | $99.74 | $97.39 | $98.14 | +0.23% | 10.20M |
| Jul 6, 2026 | $97.41 | $98.03 | $96.37 | $97.91 | +1.84% | 8.95M |
| Jul 2, 2026 | $96.89 | $97.95 | $95.19 | $96.14 | -1.89% | 11.76M |
| Jul 1, 2026 | $95.60 | $99.46 | $95.53 | $97.99 | +2.09% | 11.89M |
| Jun 30, 2026 | $94.99 | $96.96 | $94.36 | $95.98 | +0.49% | 11.82M |
| Jun 29, 2026 | $96.14 | $97.47 | $94.40 | $95.51 | +0.74% | 21.08M |
| Jun 26, 2026 | $92.00 | $95.72 | $91.99 | $94.81 | -0.27% | 18.31M |
| Jun 25, 2026 | $97.68 | $98.10 | $94.71 | $95.07 | -4.74% | 20.25M |
| Jun 24, 2026 | $101.25 | $101.67 | $99.10 | $99.80 | -2.73% | 15.33M |
| Jun 23, 2026 | $102.38 | $103.54 | $101.83 | $102.60 | -2.26% | 11.34M |
| Jun 22, 2026 | $105.09 | $106.53 | $103.91 | $104.97 | -1.99% | 13.22M |
| Jun 18, 2026 | $106.49 | $107.37 | $105.51 | $107.10 | -0.32% | 14.60M |
| Jun 17, 2026 | $109.51 | $110.58 | $107.38 | $107.44 | -3.18% | 13.28M |
| Jun 16, 2026 | $109.33 | $111.25 | $109.05 | $110.97 | -1.40% | 14.13M |
| Jun 15, 2026 | $112.66 | $113.82 | $112.11 | $112.55 | -0.24% | 10.43M |
| Jun 12, 2026 | $112.57 | $112.82 | $110.97 | $112.82 | +0.12% | 8.16M |
| Jun 11, 2026 | $110.88 | $112.82 | $109.66 | $112.69 | -2.33% | 16.40M |
| Jun 10, 2026 | $116.00 | $118.18 | $115.37 | $115.38 | -3.61% | 10.88M |
| Jun 9, 2026 | $121.30 | $122.42 | $118.37 | $119.70 | -0.31% | 11.87M |
| Jun 8, 2026 | $121.76 | $122.36 | $119.61 | $120.07 | -0.82% | 9.49M |
| Jun 5, 2026 | $125.01 | $125.23 | $120.46 | $121.06 | -3.88% | 12.89M |
| Jun 4, 2026 | $126.62 | $128.17 | $125.94 | $125.95 | -0.99% | 6.93M |
| Jun 3, 2026 | $128.76 | $128.89 | $126.83 | $127.21 | -2.76% | 8.65M |
| Jun 2, 2026 | $132.25 | $134.09 | $130.52 | $130.82 | +4.32% | 15.36M |
| Jun 1, 2026 | $124.20 | $126.35 | $123.99 | $125.40 | +0.95% | 9.30M |
| May 29, 2026 | $124.39 | $125.04 | $123.43 | $124.22 | -1.54% | 12.50M |
| May 28, 2026 | $124.72 | $126.57 | $123.54 | $126.16 | -1.25% | 11.54M |
| May 27, 2026 | $126.32 | $129.00 | $126.25 | $127.76 | -1.32% | 8.27M |
| May 26, 2026 | $130.10 | $130.24 | $129.08 | $129.47 | -0.41% | 5.60M |
| May 22, 2026 | $126.93 | $130.75 | $126.93 | $130.00 | -1.12% | 11.87M |
| May 21, 2026 | $129.55 | $131.76 | $128.09 | $131.47 | -2.23% | 12.62M |
| May 20, 2026 | $135.86 | $135.89 | $132.73 | $134.47 | -0.86% | 7.04M |
| May 19, 2026 | $135.35 | $136.78 | $134.79 | $135.64 | +1.79% | 11.08M |
| May 18, 2026 | $133.95 | $134.88 | $132.57 | $133.26 | +0.51% | 10.38M |
| May 15, 2026 | $135.88 | $135.88 | $131.95 | $132.59 | -6.04% | 17.99M |
| May 14, 2026 | $140.98 | $143.98 | $138.61 | $141.12 | -3.22% | 19.42M |
| May 13, 2026 | $132.06 | $146.87 | $130.33 | $145.81 | +8.18% | 40.21M |
| May 12, 2026 | $136.49 | $136.97 | $133.82 | $134.78 | -1.84% | 16.13M |
| May 11, 2026 | $137.66 | $138.85 | $136.22 | $137.30 | -1.97% | 9.86M |
| May 8, 2026 | $142.05 | $143.80 | $139.37 | $140.06 | — | 10.06M |
