PDD Holdings Inc. American Depositary Shares$90.86LOW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $211.75 | $218.79 | $211.03 | $218.08 | +2.84% | 2.85M |
| Aug 3, 2026 | $212.00 | $214.90 | $207.66 | $212.06 | +2.05% | 2.27M |
| Jul 31, 2026 | $207.75 | $210.09 | $206.02 | $207.81 | -1.08% | 3.98M |
| Jul 30, 2026 | $214.35 | $214.88 | $208.53 | $210.08 | -2.60% | 2.76M |
| Jul 29, 2026 | $215.95 | $220.29 | $213.74 | $215.68 | -1.17% | 2.42M |
| Jul 28, 2026 | $216.16 | $220.15 | $215.72 | $218.24 | +3.16% | 3.97M |
| Jul 27, 2026 | $211.30 | $213.14 | $209.31 | $211.55 | +1.88% | 2.98M |
| Jul 24, 2026 | $202.60 | $207.83 | $201.96 | $207.64 | +2.83% | 3.43M |
| Jul 23, 2026 | $201.75 | $203.00 | $199.40 | $201.92 | -1.19% | 4.13M |
| Jul 22, 2026 | $203.50 | $205.07 | $202.21 | $204.35 | +0.41% | 3.25M |
| Jul 21, 2026 | $203.92 | $204.99 | $201.88 | $203.51 | -0.59% | 3.39M |
| Jul 20, 2026 | $209.56 | $210.00 | $203.62 | $204.71 | -1.93% | 3.27M |
| Jul 17, 2026 | $217.95 | $220.49 | $208.42 | $208.73 | -3.44% | 3.48M |
| Jul 16, 2026 | $209.60 | $216.23 | $209.60 | $216.16 | +3.10% | 4.23M |
| Jul 15, 2026 | $207.77 | $212.16 | $207.54 | $209.66 | +0.95% | 2.99M |
| Jul 14, 2026 | $209.31 | $210.80 | $207.55 | $207.68 | -0.01% | 3.03M |
| Jul 13, 2026 | $212.99 | $213.66 | $206.76 | $207.70 | -1.86% | 4.27M |
| Jul 10, 2026 | $213.12 | $214.82 | $211.41 | $211.63 | -0.64% | 2.17M |
| Jul 9, 2026 | $213.32 | $215.17 | $212.08 | $213.00 | +0.07% | 1.70M |
| Jul 8, 2026 | $217.08 | $217.08 | $212.34 | $212.85 | -3.64% | 2.99M |
| Jul 7, 2026 | $226.58 | $226.59 | $219.35 | $220.90 | -1.29% | 2.07M |
| Jul 6, 2026 | $228.00 | $228.81 | $218.56 | $223.78 | -1.64% | 2.48M |
| Jul 2, 2026 | $223.52 | $227.50 | $221.18 | $227.50 | +2.51% | 2.33M |
| Jul 1, 2026 | $222.76 | $226.49 | $220.70 | $221.92 | +0.65% | 2.86M |
| Jun 30, 2026 | $219.69 | $221.00 | $216.60 | $220.49 | +0.38% | 3.02M |
| Jun 29, 2026 | $221.22 | $221.79 | $219.05 | $219.65 | -1.27% | 2.37M |
| Jun 26, 2026 | $222.54 | $224.26 | $220.98 | $222.48 | +0.25% | 3.34M |
| Jun 25, 2026 | $221.57 | $226.33 | $220.11 | $221.93 | +0.22% | 3.06M |
| Jun 24, 2026 | $215.78 | $222.90 | $215.34 | $221.45 | +3.70% | 3.18M |
| Jun 23, 2026 | $213.85 | $216.50 | $212.14 | $213.54 | -0.40% | 2.77M |
| Jun 22, 2026 | $217.50 | $219.08 | $213.90 | $214.40 | -3.51% | 3.17M |
| Jun 18, 2026 | $219.49 | $224.82 | $219.49 | $222.20 | +2.27% | 6.81M |
| Jun 17, 2026 | $222.97 | $227.32 | $216.46 | $217.27 | -3.01% | 3.89M |
| Jun 16, 2026 | $221.90 | $225.46 | $221.56 | $224.02 | +1.74% | 2.16M |
| Jun 15, 2026 | $225.00 | $226.20 | $219.99 | $220.19 | -0.27% | 2.86M |
| Jun 12, 2026 | $222.77 | $223.56 | $219.28 | $220.78 | -0.12% | 2.43M |
| Jun 11, 2026 | $216.51 | $221.65 | $215.70 | $221.05 | +2.25% | 2.71M |
| Jun 10, 2026 | $217.89 | $218.50 | $214.78 | $216.19 | -0.54% | 2.66M |
| Jun 9, 2026 | $209.26 | $217.40 | $208.70 | $217.37 | +4.52% | 3.78M |
| Jun 8, 2026 | $208.77 | $212.40 | $207.91 | $207.97 | -1.31% | 2.34M |
| Jun 5, 2026 | $208.00 | $211.86 | $207.45 | $210.74 | +1.55% | 2.42M |
| Jun 4, 2026 | $212.23 | $213.13 | $206.89 | $207.53 | -0.06% | 3.17M |
| Jun 3, 2026 | $203.57 | $207.85 | $203.40 | $207.65 | +0.49% | 3.87M |
| Jun 2, 2026 | $208.06 | $208.50 | $204.51 | $206.64 | -0.51% | 2.96M |
| Jun 1, 2026 | $213.00 | $213.95 | $207.55 | $207.70 | -3.11% | 3.30M |
| May 29, 2026 | $217.03 | $219.07 | $214.15 | $214.36 | -1.63% | 3.62M |
| May 28, 2026 | $217.00 | $218.51 | $214.50 | $217.92 | +0.50% | 2.13M |
| May 27, 2026 | $215.07 | $220.34 | $214.63 | $216.84 | +2.24% | 3.05M |
| May 26, 2026 | $215.98 | $217.31 | $211.05 | $212.08 | -1.37% | 3.72M |
| May 22, 2026 | $217.22 | $217.22 | $213.57 | $215.03 | -1.09% | 2.80M |
| May 21, 2026 | $217.75 | $219.44 | $214.57 | $217.41 | -1.65% | 3.27M |
| May 20, 2026 | $213.98 | $221.54 | $208.00 | $221.05 | +1.23% | 6.11M |
| May 19, 2026 | $216.01 | $220.05 | $213.50 | $218.37 | +0.16% | 3.34M |
| May 18, 2026 | $218.42 | $222.65 | $217.33 | $218.02 | -0.18% | 3.71M |
| May 15, 2026 | $222.31 | $222.52 | $218.22 | $218.42 | -2.32% | 3.02M |
| May 14, 2026 | $222.78 | $224.22 | $221.23 | $223.61 | +1.43% | 2.14M |
| May 13, 2026 | $223.00 | $223.18 | $218.09 | $220.45 | -1.81% | 3.08M |
| May 12, 2026 | $228.96 | $229.10 | $224.13 | $224.52 | -0.68% | 3.27M |
| May 11, 2026 | $228.00 | $229.00 | $224.50 | $226.06 | -1.37% | 1.95M |
| May 8, 2026 | $232.96 | $232.96 | $228.15 | $229.20 | — | 1.75M |
