Dark

PDD
PDD Holdings Inc.
stock NASDAQ ADR

At Close

Sep 11, 2026 3:59:56 PM EDT

77.82USD-0.019%(-0.02)7,066,179

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

78.22USD+0.495%(+0.38)14,828

After-hours

Sep 11, 2026 4:50:30 PM EDT

78.01USD+0.238%(+0.19)11,993

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	78.3200	78.3200	77.2450	77.8100	-0.039%	7,066,179	0.000%
2026-09-10	78.3600	78.4600	77.4400	77.8400	-0.980%	7,804,852	-0.039%
2026-09-09	79.1650	79.2550	78.5650	78.6100	-1.429%	6,097,195	-1.018%
2026-09-08	81.1500	81.3854	79.2800	79.7500	-2.992%	10,693,736	-2.433%
2026-09-04	82.4600	82.6000	81.4100	82.2100	+0.711%	4,658,011	-5.352%
2026-09-03	82.3750	82.5000	81.2700	81.6300	-0.754%	6,224,107	-4.680%
2026-09-02	82.5400	83.4150	82.1150	82.2500	-1.106%	5,072,487	-5.398%
2026-09-01	83.2050	84.1200	82.4500	83.1700	-0.988%	5,984,398	-6.445%
2026-08-31	85.2000	85.2000	83.6800	84.0000	-1.972%	12,555,030	-7.369%
2026-08-28	85.2100	86.4500	84.6900	85.6900	+1.181%	6,273,991	-9.196%
2026-08-27	86.4800	86.4800	83.7200	84.6900	-2.363%	8,343,898	-8.124%
2026-08-26	87.8250	88.0900	85.8900	86.7400	-1.151%	5,261,178	-10.295%
2026-08-25	86.6500	88.3200	85.7000	87.7500	+0.781%	5,889,283	-11.328%
2026-08-24	90.9450	91.9000	86.1900	87.0700	-1.482%	13,626,864	-10.635%
2026-08-21	90.0300	90.1400	87.8120	88.3800	-1.273%	6,897,134	-11.960%
2026-08-20	89.1900	89.7800	87.6550	89.5200	-0.754%	5,441,344	-13.081%
2026-08-19	88.4350	90.2750	87.8800	90.2000	+3.357%	6,276,944	-13.736%
2026-08-18	87.2600	87.6100	86.3100	87.2700	+0.380%	5,317,417	-10.840%
2026-08-17	86.6350	87.4800	85.1500	86.9400	+2.536%	6,850,617	-10.501%
2026-08-14	84.2700	84.9000	83.6500	84.7900	+0.737%	4,733,143	-8.232%
2026-08-13	88.3100	88.7150	84.0700	84.1700	-5.464%	8,746,832	-7.556%
2026-08-12	89.7750	90.0150	87.8800	89.0350	-1.619%	6,960,836	-12.607%
2026-08-11	91.5200	91.6200	90.1000	90.5000	-2.688%	4,260,493	-14.022%
2026-08-10	91.5950	93.1900	91.2100	93.0000	+1.351%	5,025,395	-16.333%
2026-08-07	90.9850	92.1600	90.5350	91.7600	+1.002%	3,747,909	-15.203%
2026-08-06	90.1000	90.9300	89.4250	90.8500	-0.099%	3,970,303	-14.353%
2026-08-05	91.8400	92.1500	90.5728	90.9400	-0.099%	5,167,763	-14.438%
2026-08-04	89.4350	91.2800	89.2000	91.0300	+0.976%	6,318,733	-14.523%
2026-08-03	90.0000	90.5000	89.1500	90.1500	+1.795%	6,429,528	-13.688%
2026-07-31	87.6250	88.6650	86.6300	88.5600	+1.281%	4,262,936	-12.139%
2026-07-30	86.5350	87.5300	85.7500	87.4400	-0.996%	5,900,133	-11.013%
2026-07-29	85.6000	89.7100	85.3100	88.3200	+3.045%	11,710,561	-11.900%
2026-07-28	85.0000	86.3370	84.9900	85.7100	+1.014%	4,122,139	-9.217%
2026-07-27	84.2000	85.7500	83.2300	84.8500	+2.649%	6,170,236	-8.297%
2026-07-24	83.0600	83.1000	82.0600	82.6600	-0.768%	4,950,022	-5.867%
2026-07-23	83.2500	83.8900	82.0600	83.3000	-0.347%	4,537,513	-6.591%
2026-07-22	84.1300	84.6600	83.0300	83.5900	-1.462%	4,356,324	-6.915%
2026-07-21	85.9700	86.3000	84.5600	84.8300	-1.418%	4,735,921	-8.275%
2026-07-20	84.9550	86.8280	84.4000	86.0500	+2.270%	6,244,263	-9.576%
2026-07-17	84.3300	84.7500	83.5000	84.1400	-2.930%	10,516,767	-7.523%
2026-07-16	86.6800	87.7600	86.3800	86.6800	+1.096%	8,323,364	-10.233%
2026-07-15	84.6900	87.2800	84.6700	85.7400	+2.181%	7,095,171	-9.249%
2026-07-14	84.5000	85.3800	83.7200	83.9100	-0.769%	8,780,908	-7.270%
2026-07-13	84.9000	85.1900	84.3100	84.5600	-0.670%	8,048,731	-7.982%
2026-07-10	86.3600	87.5300	85.0800	85.1300	-0.873%	4,294,421	-8.599%
2026-07-09	83.5800	85.9900	83.2720	85.8800	+1.345%	4,625,849	-9.397%
2026-07-08	83.9700	85.2795	83.5800	84.7400	+2.678%	8,246,580	-8.178%
2026-07-07	83.0250	83.8700	82.1250	82.5300	-1.445%	5,984,846	-5.719%
2026-07-06	82.4500	85.0000	82.1700	83.7400	+1.639%	8,328,819	-7.081%
2026-07-02	81.1850	83.3400	80.8000	82.3900	-0.158%	8,494,734	-5.559%
2026-07-01	76.6500	82.8900	76.6300	82.5200	+8.180%	10,212,529	-5.708%
2026-06-30	75.9750	77.7200	75.9500	76.2800	-0.340%	5,659,288	+2.006%
2026-06-29	77.7400	77.8750	75.5000	76.5400	-0.013%	6,733,671	+1.659%
2026-06-26	72.0400	76.7100	71.9400	76.5500	+4.434%	11,322,310	+1.646%
2026-06-25	74.9350	75.6550	73.2500	73.3000	-3.222%	15,677,431	+6.153%
2026-06-24	75.6700	76.8200	75.4200	75.7400	-1.071%	7,943,329	+2.733%
2026-06-23	76.9500	77.5000	75.7000	76.5600	-1.984%	9,089,158	+1.633%
2026-06-22	78.5700	79.5000	77.7900	78.1100	-1.823%	8,468,317	-0.384%
2026-06-18	79.3100	79.8000	78.5100	79.5600	-0.376%	11,026,060	-2.200%
2026-06-17	81.0690	82.1100	79.6000	79.8600	-2.120%	5,454,617	-2.567%
2026-06-16	82.2000	82.3400	80.8200	81.5900	-2.346%	7,925,587	-4.633%
2026-06-15	81.5600	84.4400	81.4100	83.5500	+2.440%	7,589,383	-6.870%
2026-06-12	81.8600	82.2800	80.4300	81.5600	+0.320%	6,126,233	-4.598%
2026-06-11	80.4200	81.4700	78.8700	81.3000	-0.636%	10,188,493	-4.293%
2026-06-10	81.7500	82.6900	81.0000	81.8200	-0.134%	5,680,422	-4.901%
2026-06-09	83.1600	83.3400	81.6001	81.9300	-0.835%	7,162,224	-5.029%
2026-06-08	84.7500	85.0200	82.1400	82.6200	-2.880%	9,416,583	-5.822%
2026-06-05	85.1700	86.6000	84.9700	85.0700	-0.943%	7,418,529	-8.534%
2026-06-04	85.5800	87.1600	84.7700	85.8800	+0.562%	7,072,147	-9.397%
2026-06-03	87.4000	87.4000	84.8000	85.4000	-3.153%	10,755,940	-8.888%
2026-06-02	89.8050	90.0900	87.8300	88.1800	+1.077%	8,915,839	-11.760%
2026-06-01	83.8300	88.2400	83.2000	87.2400	+3.316%	14,075,801	-10.809%
2026-05-29	83.0250	85.8200	82.2000	84.4400	+1.698%	35,211,261	-7.852%
2026-05-28	84.3000	84.4800	81.5600	83.0300	-4.133%	27,554,029	-6.287%
2026-05-27	88.6900	88.6900	83.6100	86.6100	-10.379%	40,364,409	-10.160%
2026-05-26	95.0000	97.9700	94.5000	96.6400	+2.243%	9,274,296	-19.485%
2026-05-22	93.0100	95.1484	92.5700	94.5200	-3.344%	12,629,709	-17.679%
2026-05-21	96.5700	97.9000	95.7000	97.7900	-0.367%	5,794,395	-20.432%
2026-05-20	97.1400	98.4000	96.7227	98.1500	+0.832%	5,409,467	-20.723%
2026-05-19	95.0550	97.5500	94.9700	97.3400	+2.496%	6,232,858	-20.064%
2026-05-18	95.8300	95.8750	94.1300	94.9700	-0.897%	5,649,002	-18.069%
2026-05-15	95.2500	95.9200	93.8100	95.8300	+0.262%	6,983,672	-18.804%
2026-05-14	97.8050	98.9100	95.4100	95.5800	-4.036%	7,610,601	-18.592%
2026-05-13	95.7500	101.1300	95.6000	99.6000	+4.043%	10,704,517	-21.878%
2026-05-12	98.6200	98.7400	95.4400	95.7300	-3.107%	8,154,754	-18.719%
2026-05-11	98.5750	99.5400	98.0000	98.8000	+0.020%	5,588,467	-21.245%
2026-05-08	100.8150	101.4300	98.5700	98.7800	-2.689%	6,679,114	-21.229%
2026-05-07	100.7800	102.8500	100.7700	101.5100	-0.782%	6,191,485	-23.347%
2026-05-06	97.2200	102.8700	97.0900	102.3100	+5.747%	9,791,098	-23.947%
2026-05-05	98.2500	98.4400	96.6100	96.7500	-1.064%	4,609,619	-19.576%
2026-05-04	99.7200	99.7700	97.1800	97.7900	-1.935%	5,602,209	-20.432%
2026-05-01	99.8100	100.0400	98.6300	99.7200	-0.160%	4,286,068	-21.972%
2026-04-30	97.5500	100.9700	97.2000	99.8800	+2.263%	6,662,594	-22.097%
2026-04-29	97.3100	97.9150	97.0000	97.6700	+0.391%	3,719,009	-20.334%
2026-04-28	98.2000	98.3100	96.9500	97.2900	-1.198%	3,927,833	-20.023%
2026-04-27	97.8600	99.5200	97.6650	98.4700	+0.449%	5,154,574	-20.981%
2026-04-24	97.8000	98.1800	97.0101	98.0300	+0.266%	4,856,954	-20.626%
2026-04-23	98.7500	99.2500	96.6700	97.7700	-2.279%	8,044,765	-20.415%
2026-04-22	99.4300	100.2250	98.8000	100.0500	+1.071%	5,925,954	-22.229%
2026-04-21	103.4300	103.8100	98.7800	98.9900	-5.000%	11,658,500	-21.396%
2026-04-20	102.8000	104.6600	102.5600	104.2000	-0.563%	5,412,565	-25.326%
2026-04-17	107.7900	108.2300	104.0500	104.7900	+1.041%	11,152,410	-25.747%
2026-04-16	103.8000	106.9200	103.0800	103.7100	+1.706%	8,971,847	-24.973%
2026-04-15	102.3600	102.9600	101.1001	101.9700	-0.127%	6,271,897	-23.693%
2026-04-14	101.7750	103.1800	101.3300	102.1000	+1.290%	6,883,391	-23.790%
2026-04-13	100.0200	100.8500	99.4300	100.8000	+0.629%	5,562,098	-22.808%
2026-04-10	101.3000	103.8600	99.9100	100.1700	-0.398%	5,009,398	-22.322%
2026-04-09	102.8800	103.8700	99.0500	100.5700	-3.065%	7,867,536	-22.631%
2026-04-08	102.5100	104.8000	102.5100	103.7500	+4.229%	6,964,489	-25.002%
2026-04-07	100.4050	100.7500	98.4500	99.5400	-1.358%	4,967,636	-21.830%
2026-04-06	100.9400	102.7500	100.6650	100.9100	+0.040%	4,195,957	-22.892%
2026-04-02	100.5550	101.6400	99.5100	100.8700	-0.894%	4,231,827	-22.861%
2026-04-01	102.6700	104.1000	101.5150	101.7800	-0.391%	7,879,579	-23.551%
2026-03-31	98.6100	102.9500	97.3900	102.1800	+3.820%	10,994,195	-23.850%
2026-03-30	99.8300	100.5300	97.8600	98.4200	-1.393%	8,827,669	-20.941%
2026-03-27	100.5300	102.4250	99.5149	99.8100	-0.805%	7,643,407	-22.042%
2026-03-26	102.0900	105.1100	99.8100	100.6200	-1.939%	10,861,489	-22.669%
2026-03-25	100.9200	107.6500	98.8600	102.6100	+4.608%	19,581,980	-24.169%
2026-03-24	96.5300	99.5400	96.0500	98.0900	+1.912%	10,604,452	-20.675%
2026-03-23	97.0000	97.3245	95.3700	96.2500	+0.062%	8,363,833	-19.158%
2026-03-20	97.0000	99.2400	96.0500	96.1900	-1.273%	8,523,934	-19.108%
2026-03-19	99.5000	99.5000	96.8800	97.4300	-3.266%	12,059,122	-20.138%
2026-03-18	103.7200	104.5425	100.1250	100.7200	-3.497%	7,677,172	-22.746%
2026-03-17	105.1700	105.7500	104.3100	104.3700	+0.510%	5,050,442	-25.448%
2026-03-16	104.6150	105.5400	103.4600	103.8400	+1.159%	4,603,062	-25.067%
2026-03-13	102.5300	103.6300	102.1300	102.6500	+1.014%	4,742,908	-24.199%
2026-03-12	102.5300	103.8900	101.3900	101.6200	-1.282%	6,350,805	-23.430%
2026-03-11	104.6300	104.7500	102.4800	102.9400	-1.831%	4,475,345	-24.412%
2026-03-10	103.5300	106.5700	103.4200	104.8600	+2.163%	7,767,053	-25.796%
2026-03-09	101.0100	103.0100	99.6800	102.6400	+0.657%	6,374,582	-24.191%
2026-03-06	101.6100	102.7300	101.3900	101.9700	+1.221%	4,795,549	-23.693%
2026-03-05	100.6300	101.4800	99.9700	100.7400	-0.445%	3,937,717	-22.762%
2026-03-04	101.6500	102.8000	100.8650	101.1900	+0.477%	4,414,310	-23.105%
2026-03-03	100.5000	101.0700	99.0400	100.7100	-2.052%	9,584,404	-22.739%
2026-03-02	102.4600	103.3500	101.7200	102.8200	-0.877%	4,897,540	-24.324%
2026-02-27	104.5000	104.8600	103.4400	103.7300	-1.575%	5,916,532	-24.988%
2026-02-26	105.8400	106.3700	104.5700	105.3900	-1.413%	5,163,820	-26.169%
2026-02-25	107.6200	108.0000	106.1100	106.9000	+0.019%	4,779,663	-27.212%
2026-02-24	105.4920	107.2900	104.5200	106.8800	+1.059%	6,341,612	-27.199%
2026-02-23	107.5850	108.1100	105.6400	105.7600	+0.781%	6,784,850	-26.428%
2026-02-20	100.9800	107.4499	100.9300	104.9400	+2.933%	15,171,900	-25.853%
2026-02-19	103.0000	103.5900	101.1500	101.9500	-0.942%	4,884,790	-23.678%
2026-02-18	103.2600	104.2000	102.8000	102.9200	+1.070%	5,442,892	-24.398%
2026-02-17	100.5100	102.8900	100.0800	101.8300	+1.546%	5,775,153	-23.588%
2026-02-13	99.8200	101.2300	98.7100	100.2800	+0.060%	6,446,886	-22.407%
2026-02-12	104.1200	104.2250	99.7700	100.2200	-4.160%	10,902,756	-22.361%
2026-02-11	106.0700	106.3750	103.6250	104.5700	-0.816%	6,810,558	-25.591%
2026-02-10	105.9300	106.1550	104.1000	105.4300	-0.133%	5,729,383	-26.197%
2026-02-09	105.4850	107.0700	105.2200	105.5700	+0.323%	5,576,353	-26.295%
2026-02-06	102.4700	105.7500	102.2600	105.2300	+3.654%	8,010,116	-26.057%
2026-02-05	102.5000	103.4300	101.5150	101.5200	-0.597%	6,112,073	-23.355%
2026-02-04	103.5900	103.6899	101.1400	102.1300	-1.152%	7,266,076	-23.813%
2026-02-03	103.8000	106.3200	102.8500	103.3200	-0.126%	6,091,599	-24.690%
2026-02-02	101.9300	103.5150	101.7000	103.4500	+2.375%	8,785,343	-24.785%
2026-01-30	102.7600	102.7600	101.0300	101.0500	-1.607%	7,470,144	-22.999%
2026-01-29	103.1900	103.3700	101.6500	102.7000	-0.107%	14,742,455	-24.236%
2026-01-28	107.0200	107.2400	102.7800	102.8100	-3.835%	10,516,205	-24.317%
2026-01-27	107.1250	107.2700	106.1100	106.9100	+0.047%	4,427,129	-27.219%
2026-01-26	106.0500	107.9900	105.1600	106.8600	+0.451%	4,990,072	-27.185%
2026-01-23	106.6500	107.6500	106.2000	106.3800	+0.340%	5,338,459	-26.857%
2026-01-22	106.9750	107.7200	105.3000	106.0200	+0.094%	7,515,288	-26.608%
2026-01-21	108.7250	108.7250	105.2000	105.9200	+1.398%	15,548,362	-26.539%
2026-01-20	102.0150	104.9200	101.8600	104.4600	-2.154%	15,274,663	-25.512%
2026-01-16	108.2900	108.3300	105.1000	106.7600	-0.651%	12,290,111	-27.117%
2026-01-15	106.9800	108.6400	106.2800	107.4600	-0.362%	10,169,355	-27.592%
2026-01-14	106.8350	109.4000	106.1000	107.8500	-3.980%	18,930,383	-27.854%
2026-01-13	112.4160	114.4400	110.6620	112.3200	-5.399%	20,248,210	-30.725%
2026-01-12	121.1200	121.9900	117.1100	118.7300	-1.510%	9,066,061	-34.465%
2026-01-09	121.4000	121.9900	119.0000	120.5500	-0.863%	5,660,801	-35.454%
2026-01-08	119.6000	121.8400	118.8600	121.6000	+0.521%	7,162,736	-36.012%
2026-01-07	121.5700	121.8000	120.0100	120.9700	-1.378%	7,924,802	-35.678%
2026-01-06	119.6200	125.3550	119.1200	122.6600	+2.972%	15,740,280	-36.564%
2026-01-05	117.4500	119.6800	115.1800	119.1200	+2.911%	9,090,426	-34.679%
2026-01-02	116.2150	116.9300	115.2350	115.7500	+2.081%	5,688,469	-32.778%
2025-12-31	113.9700	114.0700	111.1800	113.3900	-0.387%	3,550,722	-31.378%
2025-12-30	114.3700	115.3380	113.5300	113.8300	-0.280%	4,967,254	-31.644%
2025-12-29	113.9300	114.2700	112.7600	114.1500	-0.748%	4,384,205	-31.835%
2025-12-26	114.2000	117.4800	112.0300	115.0100	+1.384%	6,579,557	-32.345%
2025-12-24	112.2400	115.2600	112.0900	113.4400	+1.231%	6,013,680	-31.409%
2025-12-23	112.0000	112.6200	110.9300	112.0600	+0.134%	5,913,226	-30.564%
2025-12-22	112.0350	113.5350	111.1200	111.9100	+2.192%	8,773,263	-30.471%
2025-12-19	111.9400	113.0100	109.3100	109.5100	+3.516%	16,914,447	-28.947%
2025-12-18	106.4800	106.9600	105.3300	105.7900	+0.752%	6,762,874	-26.449%
2025-12-17	108.5000	108.7900	104.1900	105.0000	-3.687%	15,443,956	-25.895%
2025-12-16	109.2240	109.3700	107.5000	109.0200	-1.250%	10,644,948	-28.628%
2025-12-15	112.3100	112.4900	110.3000	110.4000	-1.393%	7,123,038	-29.520%
2025-12-12	111.9700	112.6000	110.7500	111.9600	-0.009%	7,320,452	-30.502%
2025-12-11	112.5000	113.2900	110.7800	111.9700	-2.871%	12,511,468	-30.508%
2025-12-10	113.4950	116.0600	112.8700	115.2800	-1.588%	10,842,627	-32.503%
2025-12-09	115.5000	117.2700	115.0400	117.1400	-0.408%	4,803,826	-33.575%
2025-12-08	117.4200	118.3800	116.7600	117.6200	0.000%	3,902,536	-33.846%
2025-12-05	117.9000	119.0000	117.2400	117.6200	+0.685%	4,190,877	-33.846%
2025-12-04	117.1500	117.2000	114.8900	116.8200	-0.324%	6,358,479	-33.393%
2025-12-03	118.2300	119.5400	117.0900	117.2000	-1.430%	4,652,408	-33.609%
2025-12-02	118.6100	119.1100	116.4250	118.9000	+0.533%	5,169,702	-34.558%
2025-12-01	116.4100	119.5050	116.1500	118.2700	+1.887%	7,355,552	-34.210%
2025-11-28	116.8100	117.0000	115.8000	116.0800	+0.242%	3,777,649	-32.969%
2025-11-26	116.0150	118.5400	115.5000	115.8000	+1.579%	7,850,790	-32.807%
2025-11-25	114.0600	115.1300	113.2000	114.0000	+0.449%	5,797,966	-31.746%
2025-11-24	115.0800	115.6600	113.0100	113.4900	+0.221%	8,359,753	-31.439%
2025-11-21	112.7000	114.0600	111.2900	113.2400	+0.275%	9,444,017	-31.288%
2025-11-20	117.6600	118.6799	112.6600	112.9300	-4.313%	11,199,312	-31.099%
2025-11-19	119.5500	119.6900	116.0900	118.0200	-1.305%	12,380,534	-34.070%
2025-11-18	123.1800	123.8000	118.8700	119.5800	-7.331%	20,642,314	-34.931%
2025-11-17	131.5000	131.5700	128.8600	129.0400	-1.459%	11,608,285	-39.701%
2025-11-14	131.6100	132.4300	129.4500	130.9500	-2.618%	10,272,660	-40.580%
2025-11-13	137.5000	138.2000	133.9401	134.4700	-1.154%	6,113,380	-42.136%
2025-11-12	137.9200	138.5000	135.5000	136.0400	-0.780%	4,947,224	-42.804%
2025-11-11	137.5000	139.1200	136.9900	137.1100	-0.738%	7,476,106	-43.250%
2025-11-10	137.8100	138.1600	136.5700	138.1300	+1.731%	7,040,901	-43.669%
2025-11-07	135.0750	136.1500	133.5000	135.7800	-0.702%	5,740,764	-42.694%
2025-11-06	137.9300	138.7050	136.2000	136.7400	+0.293%	4,977,237	-43.096%
2025-11-05	134.6100	136.7400	133.7700	136.3400	+1.868%	4,408,034	-42.929%
2025-11-04	132.9150	133.9550	131.7000	133.8400	-0.624%	6,291,196	-41.863%
2025-11-03	135.0400	136.6700	134.3650	134.6800	-0.141%	6,009,520	-42.226%
2025-10-31	135.6700	136.5600	134.4600	134.8700	-0.838%	4,501,603	-42.307%
2025-10-30	135.3600	136.4800	134.6000	136.0100	-1.499%	4,939,426	-42.791%
2025-10-29	139.0500	139.4100	137.0000	138.0800	+0.036%	9,374,449	-43.649%
2025-10-28	136.8500	138.2550	136.0600	138.0300	+0.196%	4,669,778	-43.628%
2025-10-27	136.6150	138.7450	135.8100	137.7600	+2.837%	8,860,340	-43.518%
2025-10-24	134.3500	134.9600	133.3500	133.9600	+0.503%	5,985,202	-41.915%
2025-10-23	131.2200	133.9550	130.6150	133.2900	+2.483%	7,771,937	-41.624%
2025-10-22	130.6900	132.3900	128.6000	130.0600	-0.497%	4,672,547	-40.174%
2025-10-21	131.4700	131.8400	129.1200	130.7100	-0.646%	3,611,616	-40.471%
2025-10-20	129.3000	132.4200	128.5300	131.5600	+2.397%	8,050,425	-40.856%
2025-10-17	125.5350	130.2300	125.5300	128.4800	+0.887%	6,300,891	-39.438%
2025-10-16	128.0600	128.2400	126.2230	127.3500	-0.180%	3,630,421	-38.901%
2025-10-15	128.5550	129.3100	126.5100	127.5800	+0.378%	4,506,867	-39.011%
2025-10-14	125.1200	128.0450	124.9050	127.1000	-0.353%	5,366,532	-38.780%
2025-10-13	128.0000	129.5900	126.8100	127.5500	+2.639%	9,960,513	-38.996%
2025-10-10	130.2600	132.3300	122.9200	124.2700	-5.318%	21,804,407	-37.386%
2025-10-09	133.0050	133.9050	130.0550	131.2500	-1.884%	8,466,657	-40.716%
2025-10-08	133.7900	135.1400	133.1900	133.7700	+0.217%	5,278,388	-41.833%
2025-10-07	134.5700	134.7200	132.4101	133.4800	-0.633%	4,853,638	-41.707%
2025-10-06	134.2800	135.3600	132.9700	134.3300	+0.060%	6,964,253	-42.075%
2025-10-03	135.4800	135.6300	132.5800	134.2500	-0.732%	7,003,195	-42.041%
2025-10-02	135.3900	136.8400	134.1200	135.2400	+0.625%	8,596,766	-42.465%
2025-10-01	133.0000	135.0100	132.6150	134.4000	+1.687%	9,101,832	-42.106%
2025-09-30	132.7800	134.3800	131.1600	132.1700	+1.148%	12,739,445	-41.129%
2025-09-29	132.0000	133.6100	130.3623	130.6700	+0.523%	8,324,807	-40.453%
2025-09-26	129.4700	131.1349	128.2000	129.9900	-0.779%	5,482,131	-40.142%
2025-09-25	130.1800	131.6800	129.4300	131.0100	+0.038%	4,823,371	-40.608%
2025-09-24	131.5600	133.0000	130.1600	130.9600	+1.899%	9,581,148	-40.585%
2025-09-23	128.2000	130.6200	127.0000	128.5200	-0.039%	7,937,667	-39.457%
2025-09-22	128.8050	130.6870	128.4400	128.5700	-0.695%	7,295,988	-39.480%
2025-09-19	134.0900	134.1000	129.0000	129.4700	-2.625%	17,408,315	-39.901%
2025-09-18	133.4300	134.4600	132.4500	132.9600	-1.409%	8,979,486	-41.479%
2025-09-17	132.8600	135.3650	131.6000	134.8600	+4.494%	24,258,509	-42.303%
2025-09-16	127.5850	130.0000	127.4800	129.0600	+1.311%	12,083,115	-39.710%
2025-09-15	126.0600	128.5900	124.5100	127.3900	+1.555%	12,331,450	-38.920%
2025-09-12	125.9750	126.0600	123.7700	125.4400	-0.223%	4,868,874	-37.970%
2025-09-11	125.6650	128.0000	125.0100	125.7200	+0.834%	9,601,470	-38.108%
2025-09-10	126.0600	126.2699	123.6850	124.6800	-1.095%	7,619,673	-37.592%
2025-09-09	124.9900	128.0000	124.5200	126.0600	+0.824%	9,153,816	-38.275%
2025-09-08	125.7100	126.0400	123.4900	125.0300	+0.281%	6,793,780	-37.767%
2025-09-05	125.8150	126.5900	124.1300	124.6800	+0.654%	8,495,063	-37.592%
2025-09-04	123.4700	125.1750	123.0400	123.8700	-0.418%	7,811,429	-37.184%
2025-09-03	120.8400	124.7450	119.9700	124.3900	+2.219%	7,760,670	-37.447%
2025-09-02	119.3850	122.1000	118.7700	121.6900	+1.223%	8,217,324	-36.059%
2025-08-29	122.8200	123.0800	119.8250	120.2200	-1.636%	11,937,557	-35.277%
2025-08-28	122.3100	123.0400	121.2200	122.2200	0.000%	5,667,871	-36.336%
2025-08-27	121.7500	122.4800	120.0100	122.2200	-1.364%	10,451,072	-36.336%
2025-08-26	128.4950	132.7000	123.0400	123.9100	-3.354%	15,955,865	-37.204%
2025-08-25	125.8500	133.3300	124.2200	128.2100	+0.865%	31,306,046	-39.311%
2025-08-22	127.4750	129.0000	125.8200	127.1100	+3.375%	20,172,298	-38.785%
2025-08-21	118.0300	123.3700	117.7900	122.9600	+4.203%	13,413,783	-36.719%
2025-08-20	119.0700	121.3400	117.8600	118.0000	-0.899%	5,640,680	-34.059%
2025-08-19	118.0500	120.1400	117.2450	119.0700	+0.617%	6,033,820	-34.652%
2025-08-18	120.5000	121.4000	118.3300	118.3400	-0.513%	6,781,616	-34.249%
2025-08-15	117.0100	119.9200	116.3300	118.9500	+3.669%	10,085,075	-34.586%
2025-08-14	115.8600	117.3872	113.9200	114.7400	-1.621%	5,151,744	-32.186%
2025-08-13	119.0000	120.1800	116.0250	116.6300	+0.172%	6,696,909	-33.285%
2025-08-12	113.4700	117.6500	112.9100	116.4300	+2.999%	7,945,019	-33.170%
2025-08-11	114.4300	114.6100	112.0500	113.0400	-1.068%	4,445,824	-31.166%
2025-08-08	114.0550	114.9731	113.1300	114.2600	+0.061%	4,328,458	-31.901%
2025-08-07	114.4400	115.8490	114.1650	114.1900	+0.219%	5,153,926	-31.859%
2025-08-06	113.6500	115.4400	112.8150	113.9400	+1.172%	4,374,065	-31.710%
2025-08-05	112.6400	114.4600	112.2500	112.6200	+0.518%	3,181,897	-30.909%
2025-08-04	111.8150	113.0600	111.4400	112.0400	+1.799%	3,842,605	-30.552%
2025-08-01	111.2000	111.8200	108.8650	110.0600	-2.988%	7,646,136	-29.302%
2025-07-31	112.0300	114.2900	110.9300	113.4500	+0.469%	4,647,477	-31.415%
2025-07-30	114.3400	115.6900	112.7150	112.9200	-2.162%	7,266,837	-31.093%
2025-07-29	116.4850	117.1000	114.9307	115.4150	-1.152%	7,547,463	-32.582%
2025-07-28	118.6000	120.8400	116.2450	116.7600	-1.427%	5,443,191	-33.359%
2025-07-25	116.6800	118.6900	116.5100	118.4500	+0.203%	4,987,808	-34.310%
2025-07-24	119.9900	121.0000	117.2800	118.2100	-0.211%	7,485,907	-34.176%
2025-07-23	118.0000	121.4900	117.9000	118.4600	+2.973%	12,684,373	-34.315%
2025-07-22	112.8700	115.5650	111.4800	115.0400	+3.027%	8,608,206	-32.363%
2025-07-21	109.4300	112.6700	109.0400	111.6600	+2.440%	9,333,320	-30.315%
2025-07-18	110.1100	111.1800	108.6500	109.0000	+0.973%	10,525,060	-28.615%
2025-07-17	105.1500	109.2900	104.8900	107.9500	+2.682%	7,593,354	-27.920%
2025-07-16	104.5000	105.8550	103.3200	105.1300	+0.067%	4,297,149	-25.987%
2025-07-15	104.5000	106.5400	103.6500	105.0600	+2.588%	6,772,740	-25.938%
2025-07-14	105.6900	105.6900	102.0800	102.4100	-2.383%	6,842,200	-24.021%
2025-07-11	105.1600	107.1800	104.8700	104.9100	-0.057%	4,582,304	-25.832%
2025-07-10	105.4800	106.0500	104.1500	104.9700	-0.029%	3,448,514	-25.874%
2025-07-09	105.9900	106.0500	103.9100	105.0000	-1.232%	4,478,447	-25.895%
2025-07-08	106.8300	108.8200	106.2800	106.3100	+1.007%	5,264,163	-26.808%
2025-07-07	102.5800	105.7000	102.3800	105.2500	+1.602%	5,216,315	-26.071%
2025-07-03	102.9000	104.1000	102.6600	103.5900	-0.365%	2,746,258	-24.887%
2025-07-02	104.7750	104.8800	102.9200	103.9700	-1.441%	4,246,019	-25.161%
2025-07-01	104.4500	105.8200	104.4000	105.4900	+0.793%	3,637,701	-26.239%
2025-06-30	104.4300	105.1400	102.2500	104.6600	-0.457%	5,701,301	-25.655%
2025-06-27	106.0300	106.0300	104.5850	105.1400	-0.577%	4,081,601	-25.994%
2025-06-26	106.8050	106.8200	103.6500	105.7500	-1.297%	4,835,954	-26.421%
2025-06-25	107.8550	108.6800	106.8200	107.1400	-0.019%	4,822,418	-27.375%
2025-06-24	102.7350	107.7500	102.7350	107.1600	+5.110%	11,723,986	-27.389%
2025-06-23	100.3450	102.0000	99.6500	101.9500	+0.731%	4,732,449	-23.678%
2025-06-20	102.6800	102.9200	100.4500	101.2100	-1.017%	12,508,951	-23.120%
2025-06-18	102.4000	103.0000	101.5600	102.2500	-0.273%	4,371,535	-23.902%
2025-06-17	101.8450	103.4100	101.5425	102.5300	-0.253%	4,466,302	-24.110%
2025-06-16	102.1200	103.0000	101.4222	102.7900	+2.197%	6,561,939	-24.302%
2025-06-13	101.6600	102.7150	100.0500	100.5800	-2.755%	7,194,250	-22.639%
2025-06-12	103.0000	103.5600	102.2900	103.4300	+0.262%	4,925,392	-24.770%
2025-06-11	103.0700	104.2600	102.8000	103.1600	+0.752%	6,255,676	-24.573%
2025-06-10	100.8900	102.5100	99.0200	102.3900	+0.758%	5,497,192	-24.006%
2025-06-09	102.0000	103.5500	101.6100	101.6200	+1.014%	7,964,178	-23.430%
2025-06-06	99.2900	100.8400	99.1900	100.6000	+1.279%	5,484,119	-22.654%
2025-06-05	101.1050	101.1350	98.9100	99.3300	-0.321%	7,657,105	-21.665%
2025-06-04	98.8150	101.1600	97.8336	99.6500	+1.342%	9,816,701	-21.917%
2025-06-03	96.3950	98.9400	95.5200	98.3300	+1.960%	7,574,915	-20.869%
2025-06-02	96.6850	96.7200	95.3200	96.4400	-0.073%	6,288,209	-19.318%
2025-05-30	97.5550	97.6994	95.2400	96.5100	-1.811%	17,185,033	-19.376%
2025-05-29	100.1450	101.1640	98.1100	98.2900	+0.419%	15,202,298	-20.836%
2025-05-28	100.5200	100.6073	97.4900	97.8800	-4.952%	18,974,869	-20.505%
2025-05-27	98.2200	103.1999	97.3150	102.9800	-13.636%	51,047,424	-24.442%
2025-05-23	116.4400	119.4000	116.4400	119.2400	-0.467%	7,592,449	-34.745%
2025-05-22	116.0000	120.0000	115.4700	119.8000	+3.098%	6,344,382	-35.050%
2025-05-21	117.1200	118.4400	115.5808	116.2000	-1.005%	4,794,678	-33.038%
2025-05-20	117.9400	119.9600	116.3300	117.3800	-0.903%	4,983,624	-33.711%
2025-05-19	116.0000	118.7400	115.5600	118.4500	+0.714%	5,279,404	-34.310%
2025-05-16	119.1550	119.5100	117.5000	117.6100	-0.195%	4,360,974	-33.841%
2025-05-15	115.6300	117.9200	114.2500	117.8400	-0.883%	8,446,803	-33.970%
2025-05-14	121.8400	122.9900	117.2700	118.8900	-0.469%	6,947,387	-34.553%
2025-05-13	116.8200	121.8900	115.5500	119.4500	+2.638%	9,821,436	-34.860%
2025-05-12	117.4600	120.0900	116.0100	116.3800	+6.138%	15,852,788	-33.141%
2025-05-09	110.0600	111.6600	108.8520	109.6500	-0.227%	3,849,518	-29.038%
2025-05-08	110.1300	111.3000	109.3900	109.9000	+0.466%	4,611,975	-29.199%
2025-05-07	109.4900	109.7200	108.3300	109.3900	-1.734%	5,596,945	-28.869%
2025-05-06	109.8500	112.5600	109.7600	111.3200	+0.424%	4,666,939	-30.102%
2025-05-05	108.5300	111.1700	107.8200	110.8500	-0.063%	4,139,840	-29.806%
2025-05-02	109.9000	111.6050	109.0850	110.9200	+4.671%	9,152,557	-29.850%
2025-05-01	106.3550	107.0400	105.1600	105.9700	+0.379%	3,633,165	-26.574%
2025-04-30	102.9300	105.6800	102.8100	105.5700	+1.363%	5,047,492	-26.295%
2025-04-29	103.3150	105.1000	103.1400	104.1500	+1.028%	5,115,792	-25.290%
2025-04-28	103.6600	105.1700	101.8900	103.0900	-0.885%	4,638,334	-24.522%
2025-04-25	102.9200	104.1200	102.1500	104.0100	+0.717%	5,063,331	-25.190%
2025-04-24	99.9850	103.8200	98.7550	103.2700	+2.828%	8,587,215	-24.654%
2025-04-23	102.1350	105.7100	100.3200	100.4300	+2.125%	14,258,233	-22.523%
2025-04-22	96.6800	100.7800	95.6400	98.3400	+4.218%	11,911,018	-20.877%
2025-04-21	93.1300	94.5500	92.6800	94.3600	+0.715%	6,707,489	-17.539%
2025-04-17	93.7500	94.2400	92.2708	93.6900	+1.451%	10,680,948	-16.950%
2025-04-16	92.3900	93.4100	91.5300	92.3500	-1.828%	11,762,185	-15.744%
2025-04-15	95.0000	96.5400	93.6900	94.0700	-0.749%	9,641,559	-17.285%
2025-04-14	93.3650	99.1000	93.3650	94.7800	+4.729%	20,237,475	-17.905%
2025-04-11	89.4500	91.9800	87.9700	90.5000	+2.434%	21,119,886	-14.022%
2025-04-10	94.3500	94.3500	87.1100	88.3500	-6.160%	22,545,057	-11.930%
2025-04-09	90.2600	95.5500	88.3650	94.1500	+0.181%	36,707,654	-17.355%
2025-04-08	101.4800	101.5400	91.9100	93.9800	-6.029%	22,995,864	-17.206%
2025-04-07	98.5450	106.8000	96.4200	100.0100	-4.030%	21,567,637	-22.198%
2025-04-04	105.0000	105.9900	99.2000	104.2100	-8.322%	25,239,688	-25.333%
2025-04-03	111.9900	115.0500	111.2900	113.6700	-4.535%	11,753,048	-31.547%
2025-04-02	121.8300	122.0000	117.4400	119.0700	-2.553%	8,646,927	-34.652%
2025-04-01	119.2300	125.4000	119.1800	122.1900	+3.245%	7,069,274	-36.320%
2025-03-31	118.8350	119.2800	117.2900	118.3500	-1.743%	6,751,896	-34.254%
2025-03-28	122.2800	122.4000	119.0300	120.4500	-3.144%	6,961,724	-35.401%
2025-03-27	122.0000	124.9899	121.2450	124.3600	+1.543%	6,137,868	-37.432%
2025-03-26	125.2600	125.4000	120.4000	122.4700	-2.220%	8,198,974	-36.466%
2025-03-25	126.7900	128.6000	124.7800	125.2500	-2.240%	7,617,624	-37.876%
2025-03-24	128.4850	129.3500	125.8137	128.1200	+1.169%	6,455,037	-39.268%

.dark-mode .m5fFHB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5fFHB{ color: #333333; background-color: white; border: 2px solid #333333; }PDDPDD Holdings Inc.stock NASDAQ ADR

PDD
PDD Holdings Inc.
stock NASDAQ ADR