Skip to main content

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

114.27 +1.55 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15,001,440 -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%)
Jan 02, 2025 95.59 98.46 95.50 96.89 4,899,141 -0.10(-0.10%)
Dec 31, 2024 96.99 0 +2.60(+2.75%)
Dec 30, 2024 96.80 96.85 94.25 94.39 15,357,003 -3.06(-3.14%)
Dec 27, 2024 98.02 98.08 96.45 97.45 5,822,577 -1.42(-1.44%)
Dec 26, 2024 99.62 99.92 98.60 98.87 4,163,498 -0.85(-0.85%)
Dec 24, 2024 100.69 100.72 99.46 99.72 3,014,003 -0.86(-0.86%)
Dec 23, 2024 99.51 100.69 99.42 100.58 5,088,938 +1.07(+1.08%)
Dec 20, 2024 98.44 100.30 97.36 99.51 12,128,615 -1.22(-1.22%)
Dec 19, 2024 101.68 102.22 100.13 100.73 6,954,582 -0.61(-0.61%)
Dec 18, 2024 101.21 103.66 100.80 101.35 7,191,529 -1.07(-1.04%)
Dec 17, 2024 100.07 103.08 99.90 102.42 16,348,604 +2.81(+2.82%)
Dec 16, 2024 100.77 101.32 99.60 99.61 8,265,155 -2.66(-2.60%)
Dec 13, 2024 101.16 102.86 100.23 102.27 8,380,834 -2.39(-2.28%)
Dec 12, 2024 103.57 105.00 103.10 104.66 8,524,374 +1.24(+1.20%)
Dec 11, 2024 101.49 103.81 99.20 103.42 11,545,794 -1.07(-1.02%)
Dec 10, 2024 105.50 108.40 104.17 104.49 11,596,105 -5.84(-5.29%)
Dec 09, 2024 108.70 113.92 107.33 110.33 25,025,856 +10.44(+10.45%)
Dec 06, 2024 100.35 100.74 99.50 99.89 7,203,077 +0.89(+0.90%)
Dec 05, 2024 98.06 99.73 97.07 99.00 9,337,535 +0.29(+0.29%)
Dec 04, 2024 98.01 98.78 96.64 98.71 10,359,581 +0.26(+0.26%)
Dec 03, 2024 99.89 100.09 98.12 98.45 9,741,949 -0.53(-0.54%)
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.