PDD Holdings Inc. American Depositary Shares$90.86SBUX · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $103.06 | $105.66 | $101.80 | $104.97 | +1.55% | 9.53M |
| Aug 3, 2026 | $107.70 | $108.36 | $103.30 | $103.37 | -1.79% | 8.83M |
| Jul 31, 2026 | $106.58 | $108.16 | $104.59 | $105.25 | -0.57% | 12.39M |
| Jul 30, 2026 | $107.22 | $108.46 | $103.63 | $105.85 | +1.64% | 23.42M |
| Jul 29, 2026 | $103.67 | $104.91 | $103.13 | $104.14 | +1.01% | 12.55M |
| Jul 28, 2026 | $105.83 | $106.07 | $102.66 | $103.10 | -0.53% | 7.06M |
| Jul 27, 2026 | $103.81 | $105.63 | $103.55 | $103.65 | +0.39% | 5.52M |
| Jul 24, 2026 | $103.89 | $105.16 | $103.12 | $103.25 | +0.04% | 6.40M |
| Jul 23, 2026 | $102.78 | $103.44 | $101.93 | $103.21 | -0.74% | 6.98M |
| Jul 22, 2026 | $104.03 | $105.72 | $102.91 | $103.98 | -0.45% | 5.60M |
| Jul 21, 2026 | $105.06 | $105.49 | $103.92 | $104.45 | -0.34% | 6.00M |
| Jul 20, 2026 | $105.72 | $106.65 | $103.22 | $104.81 | -0.64% | 6.16M |
| Jul 17, 2026 | $108.95 | $109.23 | $105.08 | $105.49 | -2.66% | 7.63M |
| Jul 16, 2026 | $106.00 | $108.71 | $105.54 | $108.37 | +3.10% | 6.23M |
| Jul 15, 2026 | $106.35 | $107.41 | $104.71 | $105.11 | -1.00% | 4.79M |
| Jul 14, 2026 | $107.61 | $108.48 | $106.15 | $106.17 | -1.09% | 5.15M |
| Jul 13, 2026 | $106.34 | $108.24 | $105.95 | $107.34 | +1.25% | 6.28M |
| Jul 10, 2026 | $106.30 | $107.56 | $105.55 | $106.01 | -0.38% | 4.69M |
| Jul 9, 2026 | $103.65 | $107.45 | $103.21 | $106.41 | +2.45% | 7.01M |
| Jul 8, 2026 | $104.29 | $104.30 | $101.85 | $103.87 | +0.25% | 7.08M |
| Jul 7, 2026 | $103.57 | $105.75 | $102.89 | $103.61 | +1.47% | 5.56M |
| Jul 6, 2026 | $103.86 | $104.45 | $100.09 | $102.11 | -2.07% | 7.40M |
| Jul 2, 2026 | $104.00 | $105.75 | $103.18 | $104.27 | +0.85% | 7.95M |
| Jul 1, 2026 | $102.44 | $103.76 | $101.40 | $103.39 | +1.17% | 7.46M |
| Jun 30, 2026 | $103.98 | $104.58 | $102.13 | $102.19 | -1.80% | 7.14M |
| Jun 29, 2026 | $104.81 | $104.96 | $103.21 | $104.06 | -0.52% | 6.79M |
| Jun 26, 2026 | $103.44 | $104.92 | $102.71 | $104.60 | +1.40% | 17.15M |
| Jun 25, 2026 | $103.10 | $104.29 | $102.74 | $103.16 | -0.36% | 6.85M |
| Jun 24, 2026 | $101.24 | $104.66 | $101.24 | $103.53 | +2.45% | 6.99M |
| Jun 23, 2026 | $100.46 | $101.33 | $99.25 | $101.05 | +0.90% | 6.00M |
| Jun 22, 2026 | $100.65 | $101.80 | $99.96 | $100.15 | -0.50% | 5.73M |
| Jun 18, 2026 | $100.56 | $101.52 | $99.53 | $100.65 | +0.83% | 10.60M |
| Jun 17, 2026 | $100.54 | $101.81 | $98.69 | $99.82 | -1.83% | 6.93M |
| Jun 16, 2026 | $101.76 | $102.56 | $100.46 | $101.68 | +0.09% | 6.65M |
| Jun 15, 2026 | $103.49 | $103.61 | $101.41 | $101.59 | -1.41% | 7.05M |
| Jun 12, 2026 | $102.78 | $103.69 | $101.80 | $103.04 | +0.74% | 5.31M |
| Jun 11, 2026 | $98.96 | $102.56 | $98.89 | $102.28 | +3.56% | 10.43M |
| Jun 10, 2026 | $97.58 | $99.56 | $96.90 | $98.76 | +1.39% | 8.72M |
| Jun 9, 2026 | $95.15 | $98.44 | $94.97 | $97.41 | +2.73% | 10.62M |
| Jun 8, 2026 | $94.84 | $95.77 | $94.47 | $94.82 | -0.49% | 7.31M |
| Jun 5, 2026 | $94.29 | $95.99 | $93.64 | $95.29 | +1.22% | 7.62M |
| Jun 4, 2026 | $97.79 | $98.24 | $93.81 | $94.14 | -1.83% | 7.52M |
| Jun 3, 2026 | $95.48 | $98.20 | $95.22 | $95.89 | +0.40% | 8.54M |
| Jun 2, 2026 | $95.80 | $97.90 | $95.40 | $95.51 | -1.04% | 9.55M |
| Jun 1, 2026 | $98.25 | $98.34 | $95.59 | $96.51 | -2.67% | 8.19M |
| May 29, 2026 | $100.50 | $100.91 | $98.58 | $99.16 | -1.58% | 8.21M |
| May 28, 2026 | $101.74 | $102.25 | $100.37 | $100.75 | -1.32% | 6.26M |
| May 27, 2026 | $101.78 | $102.77 | $100.13 | $102.10 | +0.67% | 8.90M |
| May 26, 2026 | $103.08 | $103.97 | $100.80 | $101.42 | -1.64% | 9.10M |
| May 22, 2026 | $104.04 | $104.30 | $102.39 | $103.11 | -0.98% | 9.10M |
| May 21, 2026 | $105.86 | $106.16 | $103.62 | $104.13 | -2.23% | 8.34M |
| May 20, 2026 | $106.38 | $107.46 | $105.41 | $106.50 | +0.11% | 6.63M |
| May 19, 2026 | $105.54 | $107.56 | $105.11 | $106.38 | -0.21% | 5.27M |
| May 18, 2026 | $106.79 | $108.11 | $105.84 | $106.60 | -0.20% | 6.59M |
| May 15, 2026 | $105.75 | $107.88 | $105.00 | $106.82 | +0.39% | 6.46M |
| May 14, 2026 | $108.13 | $108.88 | $106.35 | $106.40 | +0.42% | 9.94M |
| May 13, 2026 | $106.77 | $108.05 | $105.47 | $105.95 | -0.59% | 8.64M |
| May 12, 2026 | $105.57 | $107.16 | $104.34 | $106.58 | +0.79% | 6.37M |
| May 11, 2026 | $104.95 | $108.04 | $104.95 | $105.74 | +0.77% | 6.50M |
| May 8, 2026 | $104.42 | $105.43 | $104.25 | $104.93 | — | 4.54M |
