Skip to main content

PDD Holdings Inc. - American Depositary Shares (NQ: PDD )

118.76 +0.90 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 117.14 120.22 116.98 118.76 5,682,750 +0.90(+0.76%)
Mar 12, 2025 117.77 119.43 117.01 117.86 5,635,803 -0.12(-0.10%)
Mar 11, 2025 117.59 118.66 115.09 117.98 6,482,388 +2.35(+2.03%)
Mar 10, 2025 118.06 118.19 113.34 115.63 7,757,139 -4.29(-3.58%)
Mar 07, 2025 120.22 122.98 118.50 119.92 5,716,995 +0.10(+0.08%)
Mar 06, 2025 121.98 124.39 118.88 119.82 7,143,941 -0.39(-0.32%)
Mar 05, 2025 117.56 121.40 116.59 120.21 8,988,037 +6.80(+6.00%)
Mar 04, 2025 112.00 114.04 110.04 113.41 6,545,009 +0.81(+0.72%)
Mar 03, 2025 113.58 115.96 112.04 112.60 5,954,472 -1.09(-0.96%)
Feb 28, 2025 113.37 115.56 112.00 113.69 10,443,148 -4.99(-4.20%)
Feb 27, 2025 119.52 121.74 116.81 118.68 7,651,147 -1.09(-0.91%)
Feb 26, 2025 124.70 125.30 119.71 119.77 8,797,042 +0.60(+0.50%)
Feb 25, 2025 120.58 121.70 117.84 119.17 8,804,286 -0.60(-0.50%)
Feb 24, 2025 125.16 125.29 118.37 119.77 19,554,574 -11.57(-8.81%)
Feb 21, 2025 128.43 133.33 127.82 131.34 16,819,204 +6.93(+5.57%)
Feb 20, 2025 128.06 130.74 123.48 124.41 10,711,028 -0.02(-0.02%)
Feb 19, 2025 128.57 128.71 122.91 124.43 8,301,322 -4.03(-3.14%)
Feb 18, 2025 126.82 130.77 125.41 128.46 13,884,864 +4.30(+3.46%)
Feb 14, 2025 125.23 126.75 122.40 124.16 11,819,201 +2.62(+2.16%)
Feb 13, 2025 117.68 121.93 117.21 121.54 7,992,097 +2.71(+2.28%)
Feb 12, 2025 118.02 119.35 117.12 118.83 6,589,860 +1.35(+1.15%)
Feb 11, 2025 113.18 119.50 112.30 117.48 7,965,485 +1.14(+0.98%)
Feb 10, 2025 117.64 119.03 114.80 116.34 8,159,024 +2.07(+1.81%)
Feb 07, 2025 114.17 115.98 111.33 114.27 9,575,931 +1.55(+1.38%)
Feb 06, 2025 111.75 112.92 110.50 112.72 5,611,851 +2.58(+2.34%)
Feb 05, 2025 108.99 112.53 108.83 110.14 10,940,024 -3.91(-3.43%)
Feb 04, 2025 107.93 115.20 107.84 114.05 13,003,726 +8.81(+8.37%)
Feb 03, 2025 105.80 108.57 104.80 105.24 15,001,007 -6.67(-5.96%)
Jan 31, 2025 114.21 115.50 111.00 111.91 7,823,980 -3.49(-3.02%)
Jan 30, 2025 111.59 116.69 111.59 115.40 6,897,529 +3.36(+3.00%)
Jan 29, 2025 113.00 113.71 110.46 112.04 5,057,804 -0.14(-0.12%)
Jan 28, 2025 111.33 112.49 107.70 112.18 6,690,855 +1.30(+1.17%)
Jan 27, 2025 109.85 112.33 108.10 110.88 11,123,174 -0.46(-0.41%)
Jan 24, 2025 105.45 111.77 104.97 111.34 12,736,921 +7.33(+7.05%)
Jan 23, 2025 102.22 104.23 101.38 104.01 4,308,562 +0.93(+0.90%)
Jan 22, 2025 104.38 104.49 101.69 103.08 6,090,081 -1.07(-1.03%)
Jan 21, 2025 108.06 108.40 102.88 104.15 9,037,728 -1.42(-1.35%)
Jan 17, 2025 101.50 106.74 100.30 105.57 12,399,161 +5.31(+5.30%)
Jan 16, 2025 100.84 100.95 99.10 100.26 5,800,609 -0.44(-0.44%)
Jan 15, 2025 99.14 100.99 98.00 100.70 6,169,666 +2.57(+2.62%)
Jan 14, 2025 99.23 99.95 97.79 98.13 6,768,955 +2.15(+2.24%)
Jan 13, 2025 95.04 97.10 94.14 95.98 7,053,421 +1.30(+1.37%)
Jan 10, 2025 98.16 98.45 94.62 94.68 8,644,008 -5.64(-5.62%)
Jan 08, 2025 99.06 101.35 98.60 100.32 6,102,646 -0.30(-0.30%)
Jan 07, 2025 99.13 100.78 98.63 100.62 6,755,167 +1.60(+1.62%)
Jan 06, 2025 101.41 103.30 98.44 99.02 10,423,986 +2.20(+2.27%)
Jan 03, 2025 97.99 98.48 95.92 96.82 4,668,948 -0.07(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.