PDD Holdings Inc. American Depositary Shares
PDD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $78.32 | $78.32 | $77.25 | $77.81 | -0.04% | 7.07M |
| Sep 10, 2026 | $78.36 | $78.46 | $77.44 | $77.84 | -0.98% | 7.80M |
| Sep 9, 2026 | $79.17 | $79.26 | $78.57 | $78.61 | -1.43% | 6.10M |
| Sep 8, 2026 | $81.15 | $81.39 | $79.28 | $79.75 | -2.99% | 10.69M |
| Sep 4, 2026 | $82.46 | $82.60 | $81.41 | $82.21 | +0.71% | 4.66M |
| Sep 3, 2026 | $82.38 | $82.50 | $81.27 | $81.63 | -0.75% | 6.22M |
| Sep 2, 2026 | $82.54 | $83.42 | $82.12 | $82.25 | -1.11% | 5.07M |
| Sep 1, 2026 | $83.21 | $84.12 | $82.45 | $83.17 | -0.99% | 5.98M |
| Aug 31, 2026 | $85.20 | $85.20 | $83.68 | $84.00 | -1.97% | 12.56M |
| Aug 28, 2026 | $85.21 | $86.45 | $84.69 | $85.69 | +1.18% | 6.27M |
| Aug 27, 2026 | $86.48 | $86.48 | $83.72 | $84.69 | -2.36% | 8.34M |
| Aug 26, 2026 | $87.83 | $88.09 | $85.89 | $86.74 | -1.15% | 5.26M |
| Aug 25, 2026 | $86.65 | $88.32 | $85.70 | $87.75 | +0.78% | 5.89M |
| Aug 24, 2026 | $90.95 | $91.90 | $86.19 | $87.07 | -1.48% | 13.63M |
| Aug 21, 2026 | $90.03 | $90.14 | $87.81 | $88.38 | -1.27% | 6.90M |
| Aug 20, 2026 | $89.19 | $89.78 | $87.66 | $89.52 | -0.75% | 5.44M |
| Aug 19, 2026 | $88.44 | $90.28 | $87.88 | $90.20 | +3.36% | 6.28M |
| Aug 18, 2026 | $87.26 | $87.61 | $86.31 | $87.27 | +0.38% | 5.32M |
| Aug 17, 2026 | $86.64 | $87.48 | $85.15 | $86.94 | +2.54% | 6.85M |
| Aug 14, 2026 | $84.27 | $84.90 | $83.65 | $84.79 | +0.74% | 4.73M |
| Aug 13, 2026 | $88.31 | $88.72 | $84.07 | $84.17 | -5.46% | 8.75M |
| Aug 12, 2026 | $89.78 | $90.02 | $87.88 | $89.04 | -1.62% | 6.96M |
| Aug 11, 2026 | $91.52 | $91.62 | $90.10 | $90.50 | -2.69% | 4.26M |
| Aug 10, 2026 | $91.60 | $93.19 | $91.21 | $93.00 | +1.35% | 5.03M |
| Aug 7, 2026 | $90.99 | $92.16 | $90.54 | $91.76 | +1.00% | 3.75M |
| Aug 6, 2026 | $90.10 | $90.93 | $89.43 | $90.85 | -0.10% | 3.97M |
| Aug 5, 2026 | $91.84 | $92.15 | $90.57 | $90.94 | -0.10% | 5.17M |
| Aug 4, 2026 | $89.44 | $91.28 | $89.20 | $91.03 | +0.98% | 6.32M |
| Aug 3, 2026 | $90.00 | $90.50 | $89.15 | $90.15 | +1.80% | 6.43M |
| Jul 31, 2026 | $87.63 | $88.67 | $86.63 | $88.56 | +1.28% | 4.26M |
| Jul 30, 2026 | $86.54 | $87.53 | $85.75 | $87.44 | -1.00% | 5.90M |
| Jul 29, 2026 | $85.60 | $89.71 | $85.31 | $88.32 | +3.05% | 11.71M |
| Jul 28, 2026 | $85.00 | $86.34 | $84.99 | $85.71 | +1.01% | 4.12M |
| Jul 27, 2026 | $84.20 | $85.75 | $83.23 | $84.85 | +2.65% | 6.17M |
| Jul 24, 2026 | $83.06 | $83.10 | $82.06 | $82.66 | -0.77% | 4.95M |
| Jul 23, 2026 | $83.25 | $83.89 | $82.06 | $83.30 | -0.35% | 4.54M |
| Jul 22, 2026 | $84.13 | $84.66 | $83.03 | $83.59 | -1.46% | 4.36M |
| Jul 21, 2026 | $85.97 | $86.30 | $84.56 | $84.83 | -1.42% | 4.74M |
| Jul 20, 2026 | $84.96 | $86.83 | $84.40 | $86.05 | +2.27% | 6.24M |
| Jul 17, 2026 | $84.33 | $84.75 | $83.50 | $84.14 | -2.93% | 10.52M |
| Jul 16, 2026 | $86.68 | $87.76 | $86.38 | $86.68 | +1.10% | 8.32M |
| Jul 15, 2026 | $84.69 | $87.28 | $84.67 | $85.74 | +2.18% | 7.10M |
| Jul 14, 2026 | $84.50 | $85.38 | $83.72 | $83.91 | -0.77% | 8.89M |
| Jul 13, 2026 | $84.90 | $85.19 | $84.31 | $84.56 | -0.67% | 8.05M |
| Jul 10, 2026 | $86.36 | $87.53 | $85.08 | $85.13 | -0.87% | 4.29M |
| Jul 9, 2026 | $83.58 | $85.99 | $83.27 | $85.88 | +1.35% | 4.63M |
| Jul 8, 2026 | $83.97 | $85.28 | $83.58 | $84.74 | +2.68% | 8.25M |
| Jul 7, 2026 | $83.03 | $83.87 | $82.13 | $82.53 | -1.44% | 5.98M |
| Jul 6, 2026 | $82.45 | $85.00 | $82.17 | $83.74 | +1.64% | 8.33M |
| Jul 2, 2026 | $81.19 | $83.34 | $80.80 | $82.39 | -0.16% | 8.49M |
| Jul 1, 2026 | $76.65 | $82.89 | $76.63 | $82.52 | +8.18% | 10.21M |
| Jun 30, 2026 | $75.98 | $77.72 | $75.95 | $76.28 | -0.34% | 5.66M |
| Jun 29, 2026 | $77.74 | $77.88 | $75.50 | $76.54 | -0.01% | 6.73M |
| Jun 26, 2026 | $72.04 | $76.71 | $71.94 | $76.55 | +4.43% | 11.32M |
| Jun 25, 2026 | $74.94 | $75.66 | $73.25 | $73.30 | -3.22% | 15.68M |
| Jun 24, 2026 | $75.67 | $76.82 | $75.42 | $75.74 | -1.07% | 7.94M |
| Jun 23, 2026 | $76.95 | $77.50 | $75.70 | $76.56 | -1.98% | 9.09M |
| Jun 22, 2026 | $78.57 | $79.50 | $77.79 | $78.11 | -1.82% | 8.47M |
| Jun 18, 2026 | $79.31 | $79.80 | $78.51 | $79.56 | -0.38% | 11.03M |
| Jun 17, 2026 | $81.07 | $82.11 | $79.60 | $79.86 | — | 5.45M |
