PDD Holdings Inc. American Depositary Shares
PDD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $80.94 | $83.15 | $80.82 | $81.68 | +3.91% | 7.56M |
| Oct 30, 2026 | $80.00 | $81.00 | $78.50 | $78.61 | -0.85% | 5.48M |
| Oct 29, 2026 | $77.84 | $79.87 | $77.84 | $79.28 | +2.34% | 5.10M |
| Oct 28, 2026 | $78.32 | $78.50 | $76.68 | $77.47 | -1.19% | 6.20M |
| Oct 27, 2026 | $78.08 | $78.44 | $77.53 | $78.40 | +0.35% | 3.02M |
| Oct 26, 2026 | $78.82 | $79.33 | $77.45 | $78.13 | -1.15% | 3.70M |
| Oct 23, 2026 | $79.14 | $80.17 | $78.68 | $79.04 | -0.16% | 2.82M |
| Oct 22, 2026 | $77.23 | $79.91 | $77.23 | $79.17 | +0.57% | 5.73M |
| Oct 21, 2026 | $80.62 | $80.74 | $78.06 | $78.72 | -3.56% | 6.57M |
| Oct 20, 2026 | $81.50 | $81.72 | $80.51 | $81.63 | +0.29% | 4.91M |
| Oct 19, 2026 | $81.33 | $81.59 | $80.66 | $81.39 | +0.52% | 3.79M |
| Oct 16, 2026 | $82.87 | $82.88 | $80.66 | $80.97 | -1.76% | 4.66M |
| Oct 15, 2026 | $80.80 | $82.84 | $80.21 | $82.42 | +1.19% | 5.82M |
| Oct 14, 2026 | $82.22 | $82.62 | $80.73 | $81.45 | -0.62% | 6.26M |
| Oct 13, 2026 | $80.97 | $83.88 | $80.88 | $81.96 | +1.29% | 9.12M |
| Oct 12, 2026 | $81.41 | $81.57 | $80.38 | $80.92 | -0.53% | 4.19M |
| Oct 9, 2026 | $79.30 | $81.58 | $79.19 | $81.35 | +3.95% | 7.16M |
| Oct 8, 2026 | $77.86 | $78.94 | $77.74 | $78.26 | -0.31% | 5.03M |
| Oct 7, 2026 | $78.26 | $78.65 | $77.24 | $78.50 | +0.13% | 4.33M |
| Oct 6, 2026 | $77.73 | $78.42 | $76.73 | $78.40 | +0.64% | 4.32M |
| Oct 5, 2026 | $75.73 | $78.10 | $75.55 | $77.90 | +3.34% | 5.28M |
| Oct 2, 2026 | $76.30 | $76.30 | $74.72 | $75.38 | -1.46% | 6.77M |
| Oct 1, 2026 | $78.34 | $78.74 | $76.31 | $76.50 | -1.85% | 5.04M |
| Sep 30, 2026 | $77.65 | $78.23 | $77.29 | $77.94 | +0.57% | 6.19M |
| Sep 29, 2026 | $78.49 | $78.56 | $77.02 | $77.50 | -1.26% | 4.75M |
| Sep 28, 2026 | $77.50 | $78.94 | $77.41 | $78.49 | +1.19% | 4.02M |
| Sep 25, 2026 | $78.20 | $78.80 | $77.36 | $77.57 | -0.81% | 4.13M |
| Sep 24, 2026 | $78.90 | $79.22 | $77.79 | $78.20 | -1.26% | 4.05M |
| Sep 23, 2026 | $79.40 | $79.52 | $78.70 | $79.20 | -1.43% | 5.32M |
| Sep 22, 2026 | $80.00 | $80.76 | $79.27 | $80.35 | +1.33% | 7.29M |
| Sep 21, 2026 | $79.84 | $79.87 | $78.20 | $79.30 | +0.50% | 6.50M |
| Sep 18, 2026 | $77.98 | $79.69 | $77.81 | $78.90 | +1.51% | 8.20M |
| Sep 17, 2026 | $79.57 | $79.60 | $77.67 | $77.73 | -1.31% | 6.05M |
| Sep 16, 2026 | $78.01 | $79.04 | $77.40 | $78.76 | +0.87% | 6.58M |
| Sep 15, 2026 | $79.16 | $79.16 | $77.84 | $78.08 | -1.64% | 10.23M |
| Sep 14, 2026 | $77.69 | $80.39 | $77.34 | $79.38 | +2.02% | 6.38M |
| 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 | — | 5.03M |
