PDD Holdings PDD
NASDAQ · China · Consumer Discretionary
$77.63-0.31 (-0.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $77.66 | -0.36% | $78.30 | $78.74 | $77.35 | 593.80K |
| 2026-09-30 | $77.94 | +0.57% | $77.65 | $78.23 | $77.29 | 6.19M |
| 2026-09-29 | $77.50 | -1.26% | $78.49 | $78.56 | $77.02 | 4.74M |
| 2026-09-28 | $78.49 | +1.19% | $77.50 | $78.94 | $77.41 | 4.02M |
| 2026-09-25 | $77.57 | -0.81% | $78.20 | $78.80 | $77.36 | 4.13M |
| 2026-09-24 | $78.20 | -1.26% | $78.90 | $79.22 | $77.79 | 4.05M |
| 2026-09-23 | $79.20 | -1.43% | $79.40 | $79.52 | $78.70 | 5.32M |
| 2026-09-22 | $80.35 | +1.32% | $80.00 | $80.76 | $79.27 | 7.29M |
| 2026-09-21 | $79.30 | +0.51% | $79.84 | $79.87 | $78.20 | 6.50M |
| 2026-09-18 | $78.90 | +1.51% | $77.98 | $79.69 | $77.81 | 8.19M |
| 2026-09-17 | $77.73 | -1.31% | $79.57 | $79.60 | $77.67 | 6.04M |
| 2026-09-16 | $78.76 | +0.87% | $78.01 | $79.04 | $77.40 | 6.57M |
| 2026-09-15 | $78.08 | -1.64% | $79.16 | $79.16 | $77.84 | 10.22M |
| 2026-09-14 | $79.38 | +2.02% | $77.69 | $80.39 | $77.34 | 6.38M |
| 2026-09-11 | $77.81 | -0.04% | $78.32 | $78.32 | $77.25 | 7.06M |
| 2026-09-10 | $77.84 | -0.98% | $78.36 | $78.46 | $77.44 | 7.80M |
| 2026-09-09 | $78.61 | -1.43% | $79.17 | $79.26 | $78.57 | 6.09M |
| 2026-09-08 | $79.75 | -2.99% | $81.15 | $81.39 | $79.28 | 10.69M |
| 2026-09-04 | $82.21 | +0.71% | $82.46 | $82.60 | $81.41 | 4.65M |
| 2026-09-03 | $81.63 | -0.75% | $82.38 | $82.50 | $81.27 | 6.22M |
| 2026-09-02 | $82.25 | -1.11% | $82.54 | $83.42 | $82.12 | 5.07M |
| 2026-09-01 | $83.17 | -0.99% | $83.21 | $84.12 | $82.45 | 5.98M |
| 2026-08-31 | $84.00 | -1.97% | $85.20 | $85.20 | $83.68 | 12.55M |
| 2026-08-28 | $85.69 | +1.18% | $85.21 | $86.45 | $84.69 | 6.27M |
| 2026-08-27 | $84.69 | -2.36% | $86.48 | $86.48 | $83.72 | 8.34M |
| 2026-08-26 | $86.74 | -1.15% | $87.83 | $88.09 | $85.89 | 5.26M |
| 2026-08-25 | $87.75 | +0.78% | $86.65 | $88.32 | $85.70 | 5.89M |
| 2026-08-24 | $87.07 | -1.48% | $90.95 | $91.90 | $86.19 | 13.63M |
| 2026-08-21 | $88.38 | -1.27% | $90.03 | $90.14 | $87.81 | 6.90M |
| 2026-08-20 | $89.52 | -0.75% | $89.19 | $89.78 | $87.66 | 5.44M |
| 2026-08-19 | $90.20 | +3.36% | $88.44 | $90.28 | $87.88 | 6.28M |
| 2026-08-18 | $87.27 | +0.38% | $87.26 | $87.61 | $86.31 | 5.32M |
| 2026-08-17 | $86.94 | +2.54% | $86.64 | $87.48 | $85.15 | 6.85M |
| 2026-08-14 | $84.79 | +0.74% | $84.27 | $84.90 | $83.65 | 4.73M |
| 2026-08-13 | $84.17 | -5.47% | $88.31 | $88.72 | $84.07 | 8.75M |
| 2026-08-12 | $89.04 | -1.61% | $89.78 | $90.02 | $87.88 | 6.96M |
| 2026-08-11 | $90.50 | -2.69% | $91.52 | $91.62 | $90.10 | 4.26M |
| 2026-08-10 | $93.00 | +1.35% | $91.60 | $93.19 | $91.21 | 5.03M |
| 2026-08-07 | $91.76 | +1.00% | $90.99 | $92.16 | $90.54 | 3.75M |
| 2026-08-06 | $90.85 | -0.10% | $90.10 | $90.93 | $89.43 | 3.97M |
| 2026-08-05 | $90.94 | -0.10% | $91.84 | $92.15 | $90.57 | 5.17M |
| 2026-08-04 | $91.03 | +0.98% | $89.44 | $91.28 | $89.20 | 6.32M |
| 2026-08-03 | $90.15 | +1.80% | $90.00 | $90.50 | $89.15 | 6.43M |
| 2026-07-31 | $88.56 | +1.28% | $87.63 | $88.67 | $86.63 | 4.26M |
| 2026-07-30 | $87.44 | -1.00% | $86.54 | $87.53 | $85.75 | 5.90M |
| 2026-07-29 | $88.32 | +3.05% | $85.60 | $89.71 | $85.31 | 11.71M |
| 2026-07-28 | $85.71 | +1.01% | $85.00 | $86.34 | $84.99 | 4.12M |
| 2026-07-27 | $84.85 | +2.65% | $84.20 | $85.75 | $83.23 | 6.16M |
| 2026-07-24 | $82.66 | -0.77% | $83.06 | $83.10 | $82.06 | 4.95M |
| 2026-07-23 | $83.30 | -0.35% | $83.25 | $83.89 | $82.06 | 4.54M |
| 2026-07-22 | $83.59 | -1.46% | $84.13 | $84.66 | $83.03 | 4.36M |
| 2026-07-21 | $84.83 | -1.42% | $85.97 | $86.30 | $84.56 | 4.74M |
| 2026-07-20 | $86.05 | +2.27% | $84.96 | $86.83 | $84.40 | 6.24M |
| 2026-07-17 | $84.14 | -2.93% | $84.33 | $84.75 | $83.50 | 10.52M |
| 2026-07-16 | $86.68 | +1.10% | $86.68 | $87.76 | $86.38 | 8.32M |
| 2026-07-15 | $85.74 | +2.18% | $84.69 | $87.28 | $84.67 | 7.10M |
| 2026-07-14 | $83.91 | -0.77% | $84.50 | $85.38 | $83.72 | 8.89M |
| 2026-07-13 | $84.56 | -0.67% | $84.90 | $85.19 | $84.31 | 8.05M |
| 2026-07-10 | $85.13 | -0.87% | $86.36 | $87.53 | $85.08 | 4.29M |
| 2026-07-09 | $85.88 | +1.35% | $83.58 | $85.99 | $83.27 | 4.63M |
| 2026-07-08 | $84.74 | +2.68% | $83.97 | $85.28 | $83.58 | 8.25M |
| 2026-07-07 | $82.53 | -1.44% | $83.03 | $83.87 | $82.13 | 5.98M |
| 2026-07-06 | $83.74 | +1.64% | $82.45 | $85.00 | $82.17 | 8.33M |
| 2026-07-02 | $82.39 | -0.16% | $81.19 | $83.34 | $80.80 | 8.49M |
| 2026-07-01 | $82.52 | +8.18% | $76.65 | $82.89 | $76.63 | 10.21M |
| 2026-06-30 | $76.28 | -0.34% | $75.98 | $77.72 | $75.95 | 5.66M |
| 2026-06-29 | $76.54 | -0.01% | $77.74 | $77.88 | $75.50 | 6.73M |
| 2026-06-26 | $76.55 | +4.43% | $72.04 | $76.71 | $71.94 | 11.32M |
| 2026-06-25 | $73.30 | -3.22% | $74.94 | $75.66 | $73.25 | 15.68M |
| 2026-06-24 | $75.74 | -1.07% | $75.67 | $76.82 | $75.42 | 7.94M |
| 2026-06-23 | $76.56 | -1.98% | $76.95 | $77.50 | $75.70 | 9.09M |
| 2026-06-22 | $78.11 | -1.82% | $78.57 | $79.50 | $77.79 | 8.47M |
| 2026-06-18 | $79.56 | -0.38% | $79.31 | $79.80 | $78.51 | 11.03M |
| 2026-06-17 | $79.86 | -2.12% | $81.07 | $82.11 | $79.60 | 5.45M |
| 2026-06-16 | $81.59 | -2.35% | $82.20 | $82.34 | $80.82 | 7.93M |
| 2026-06-15 | $83.55 | +2.44% | $81.56 | $84.44 | $81.41 | 7.59M |
| 2026-06-12 | $81.56 | +0.32% | $81.86 | $82.28 | $80.43 | 6.12M |
| 2026-06-11 | $81.30 | -0.64% | $80.42 | $81.47 | $78.87 | 10.19M |
| 2026-06-10 | $81.82 | -0.13% | $81.75 | $82.69 | $81.00 | 5.68M |
| 2026-06-09 | $81.93 | -0.84% | $83.16 | $83.34 | $81.60 | 7.16M |
| 2026-06-08 | $82.62 | -2.88% | $84.75 | $85.02 | $82.14 | 9.42M |
| 2026-06-05 | $85.07 | -0.94% | $85.17 | $86.60 | $84.97 | 7.42M |
| 2026-06-04 | $85.88 | +0.56% | $85.58 | $87.16 | $84.77 | 7.07M |
| 2026-06-03 | $85.40 | -3.15% | $87.40 | $87.40 | $84.80 | 10.76M |
| 2026-06-02 | $88.18 | +1.08% | $89.81 | $90.09 | $87.83 | 8.92M |
| 2026-06-01 | $87.24 | +3.32% | $83.83 | $88.24 | $83.20 | 14.08M |
| 2026-05-29 | $84.44 | +1.70% | $83.03 | $85.82 | $82.20 | 35.21M |
| 2026-05-28 | $83.03 | -4.13% | $84.30 | $84.48 | $81.56 | 27.54M |
| 2026-05-27 | $86.61 | -10.38% | $88.69 | $88.69 | $83.61 | 40.36M |
| 2026-05-26 | $96.64 | +2.24% | $95.00 | $97.97 | $94.50 | 9.27M |