Pdd Holdings Inc (NQ: PDD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	102.10	102.99	98.26	100.07	21,882,484	-4.02(-3.86%)
Nov 21, 2024	104.43	110.14	103.95	104.09	34,048,268	-12.40(-10.64%)
Nov 20, 2024	117.50	117.62	113.47	116.49	13,233,889	-1.19(-1.01%)
Nov 19, 2024	116.50	118.08	116.05	117.68	7,460,494	+0.37(+0.32%)
Nov 18, 2024	116.47	118.03	114.48	117.31	9,324,221	+3.31(+2.90%)
Nov 15, 2024	114.44	114.66	112.70	114.00	8,874,044	+1.67(+1.49%)
Nov 14, 2024	111.22	112.76	110.01	112.33	7,338,677	-1.08(-0.95%)
Nov 13, 2024	114.93	115.94	112.30	113.41	4,711,444	-0.39(-0.34%)
Nov 12, 2024	114.18	114.45	111.36	113.80	9,328,990	-3.35(-2.86%)
Nov 11, 2024	118.09	118.14	115.22	117.15	9,278,971	-0.66(-0.56%)
Nov 08, 2024	121.76	121.88	116.50	117.81	15,235,338	-8.06(-6.40%)
Nov 07, 2024	125.16	127.27	123.50	125.87	10,053,746	+5.30(+4.40%)
Nov 06, 2024	116.75	122.13	115.86	120.57	9,880,018	-1.58(-1.29%)
Nov 05, 2024	124.64	125.90	121.11	122.15	5,966,516	-0.17(-0.14%)
Nov 04, 2024	121.00	123.29	120.06	122.32	5,293,786	+1.76(+1.46%)
Nov 01, 2024	120.00	121.80	119.72	120.56	3,729,797	-0.03(-0.02%)
Oct 31, 2024	119.27	121.17	117.80	120.59	7,382,696	-0.28(-0.23%)
Oct 30, 2024	122.11	122.79	119.45	120.87	9,639,222	-4.38(-3.50%)
Oct 29, 2024	126.70	127.36	124.52	125.25	4,796,822	-0.54(-0.43%)
Oct 28, 2024	123.77	127.19	123.19	125.79	7,282,109	+3.32(+2.71%)
Oct 25, 2024	122.75	124.05	121.11	122.47	6,742,205	+1.09(+0.90%)
Oct 24, 2024	122.36	122.69	120.91	121.38	5,036,088	-0.96(-0.78%)
Oct 23, 2024	129.29	129.42	121.41	122.34	11,911,457	-6.17(-4.80%)
Oct 22, 2024	128.22	135.26	127.03	128.51	16,069,666	+3.65(+2.92%)
Oct 21, 2024	122.87	126.42	122.52	124.86	5,676,819	+0.24(+0.19%)
Oct 18, 2024	128.32	128.60	123.96	124.62	11,898,519	+0.99(+0.80%)
Oct 17, 2024	124.89	124.89	122.32	123.63	10,186,084	-3.77(-2.96%)
Oct 16, 2024	129.18	129.19	126.81	127.40	8,534,172	-0.81(-0.63%)
Oct 15, 2024	131.06	132.29	127.43	128.21	18,453,060	-7.82(-5.75%)
Oct 14, 2024	140.54	142.39	134.99	136.03	17,568,144	-8.73(-6.03%)
Oct 11, 2024	139.26	145.37	138.39	144.76	8,989,177	+3.18(+2.25%)
Oct 10, 2024	142.20	143.03	138.10	141.58	9,967,851	+0.11(+0.08%)
Oct 09, 2024	139.98	143.30	139.80	141.47	14,079,025	-3.39(-2.34%)
Oct 08, 2024	144.09	145.71	140.27	144.86	25,058,330	-8.23(-5.38%)
Oct 07, 2024	154.48	155.38	148.24	153.09	23,805,136	-1.18(-0.76%)
Oct 04, 2024	153.48	155.67	150.68	154.27	21,037,172	+1.65(+1.08%)
Oct 03, 2024	147.00	154.21	146.90	152.62	18,763,864	-0.09(-0.06%)
Oct 02, 2024	153.57	155.00	147.52	152.71	35,946,088	+7.07(+4.85%)
Oct 01, 2024	134.22	145.99	133.71	145.64	24,310,688	+10.83(+8.03%)
Sep 30, 2024	141.90	142.99	133.23	134.81	34,028,036	-0.57(-0.42%)
Sep 27, 2024	134.11	138.96	132.14	135.38	37,285,480	+5.98(+4.62%)
Sep 26, 2024	127.56	131.88	123.12	129.40	49,554,704	+15.46(+13.57%)
Sep 25, 2024	110.92	114.11	110.45	113.94	12,167,119	+0.14(+0.12%)
Sep 24, 2024	108.31	114.67	107.60	113.80	30,085,996	+11.50(+11.24%)
Sep 23, 2024	100.86	102.97	100.44	102.30	8,092,322	+2.40(+2.40%)
Sep 20, 2024	100.22	101.04	98.71	99.90	9,003,404	-0.08(-0.08%)
Sep 19, 2024	101.90	102.00	98.50	99.98	10,398,494	+1.75(+1.78%)
Sep 18, 2024	98.29	99.18	97.94	98.23	5,227,221	-0.15(-0.15%)
Sep 17, 2024	97.42	99.41	97.42	98.38	6,063,343	+1.18(+1.21%)
Sep 16, 2024	94.65	97.38	93.99	97.20	8,825,907	+2.21(+2.33%)
Sep 13, 2024	91.20	96.39	91.19	94.99	16,292,435	-2.34(-2.40%)
Sep 12, 2024	95.57	99.14	95.36	97.33	14,256,661	+2.05(+2.15%)
Sep 11, 2024	92.66	95.78	91.98	95.28	9,055,355	+2.22(+2.39%)
Sep 10, 2024	93.01	94.71	92.02	93.06	7,539,478	+0.60(+0.65%)
Sep 09, 2024	92.28	92.92	90.20	92.46	7,684,392	-0.84(-0.90%)
Sep 06, 2024	92.85	94.88	92.34	93.30	9,550,197	+0.62(+0.67%)
Sep 05, 2024	92.18	93.08	90.16	92.68	12,021,995	-0.07(-0.08%)
Sep 04, 2024	97.97	98.75	91.97	92.75	17,074,042	-5.00(-5.12%)