Pdd Holdings Inc (NQ: PDD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	73.74	75.58	72.85	74.15	5,780,562	+0.45(+0.61%)
Sep 29, 2020	75.09	75.29	72.44	73.70	6,641,898	-1.40(-1.86%)
Sep 28, 2020	75.61	76.03	73.21	75.10	7,397,110	+0.77(+1.04%)
Sep 25, 2020	75.00	75.58	73.41	74.33	7,403,300	-0.96(-1.28%)
Sep 24, 2020	75.60	76.92	72.15	75.29	13,383,297	-1.35(-1.76%)
Sep 23, 2020	79.63	79.78	76.12	76.64	5,923,785	-3.40(-4.25%)
Sep 22, 2020	79.65	80.59	78.60	80.04	4,426,276	+0.08(+0.10%)
Sep 21, 2020	77.90	80.09	76.63	79.96	6,674,502	+0.15(+0.19%)
Sep 18, 2020	81.80	81.80	77.60	79.81	9,860,700	-1.46(-1.80%)
Sep 17, 2020	80.04	81.75	78.80	81.27	5,960,670	-1.38(-1.67%)
Sep 16, 2020	82.92	84.42	80.88	82.65	4,496,033	+0.00(+0.00%)
Sep 15, 2020	86.05	86.25	81.07	82.65	6,433,014	-2.63(-3.08%)
Sep 14, 2020	85.74	86.79	83.80	85.28	5,541,449	+0.54(+0.64%)
Sep 11, 2020	85.19	86.20	82.62	84.74	5,492,400	+0.87(+1.04%)
Sep 10, 2020	84.61	87.55	83.14	83.87	6,662,233	-0.78(-0.92%)
Sep 09, 2020	83.69	85.95	82.38	84.65	6,250,156	+2.94(+3.60%)
Sep 08, 2020	81.62	83.48	79.58	81.71	8,164,725	-3.33(-3.92%)
Sep 04, 2020	85.50	87.20	80.57	85.04	8,390,700	-0.72(-0.84%)
Sep 03, 2020	88.00	89.63	84.88	85.76	8,127,647	-4.53(-5.02%)
Sep 02, 2020	92.85	93.00	87.15	90.29	7,621,736	-1.07(-1.17%)
Sep 01, 2020	89.37	93.91	89.29	91.36	10,249,237	+2.42(+2.72%)
Aug 31, 2020	89.23	89.75	87.80	88.94	8,203,480	-0.26(-0.29%)
Aug 28, 2020	87.72	92.02	87.72	89.20	6,490,500	+0.38(+0.43%)
Aug 27, 2020	89.00	89.78	86.40	88.82	7,676,256	-0.43(-0.48%)
Aug 26, 2020	88.70	89.60	84.88	89.25	11,223,451	+2.01(+2.30%)
Aug 25, 2020	83.41	88.88	82.54	87.24	16,337,163	+4.08(+4.91%)
Aug 24, 2020	85.62	85.99	82.40	83.16	15,582,036	-0.84(-1.00%)
Aug 21, 2020	87.52	88.29	83.36	84.00	40,084,600	-13.13(-13.52%)
Aug 20, 2020	95.07	98.20	94.50	97.13	12,900,775	+1.19(+1.24%)
Aug 19, 2020	91.56	96.74	91.45	95.94	12,451,671	+4.35(+4.75%)
Aug 18, 2020	90.95	92.34	89.64	91.59	7,031,476	+2.41(+2.70%)
Aug 17, 2020	90.79	91.55	85.71	89.18	10,744,936	+4.14(+4.87%)
Aug 14, 2020	88.54	88.70	84.01	85.04	6,059,300	-3.81(-4.29%)
Aug 13, 2020	90.00	91.13	88.14	88.85	3,558,861	-1.26(-1.40%)
Aug 12, 2020	88.16	90.96	86.62	90.11	5,412,002	+2.84(+3.25%)
Aug 11, 2020	88.03	91.04	86.80	87.27	5,621,454	-0.26(-0.30%)
Aug 10, 2020	89.41	90.55	86.33	87.53	5,481,573	-0.67(-0.76%)
Aug 07, 2020	90.63	93.38	87.32	88.20	7,389,200	-3.42(-3.73%)
Aug 06, 2020	97.45	98.18	91.30	91.62	6,339,835	-5.84(-5.99%)
Aug 05, 2020	94.70	98.43	94.63	97.46	5,060,807	+3.44(+3.66%)
Aug 04, 2020	95.86	97.33	92.70	94.02	4,655,919	-2.01(-2.09%)
Aug 03, 2020	92.97	96.22	91.72	96.03	7,140,688	+4.23(+4.61%)
Jul 31, 2020	86.43	92.66	86.13	91.80	12,582,700	+6.86(+8.08%)
Jul 30, 2020	83.63	85.57	83.63	84.94	3,414,879	+0.91(+1.08%)
Jul 29, 2020	85.39	86.90	83.87	84.03	4,036,315	+0.26(+0.31%)
Jul 28, 2020	83.17	85.42	82.83	83.77	5,906,857	+0.33(+0.40%)
Jul 27, 2020	79.13	83.59	77.53	83.44	8,595,095	+4.49(+5.69%)
Jul 24, 2020	76.22	80.69	76.00	78.95	9,860,700	-0.10(-0.13%)
Jul 23, 2020	81.10	82.46	78.40	79.05	6,010,776	-1.71(-2.12%)
Jul 22, 2020	82.00	83.46	79.51	80.76	6,862,384	-1.82(-2.20%)
Jul 21, 2020	86.89	87.27	82.29	82.58	7,293,379	-2.25(-2.65%)
Jul 20, 2020	81.00	85.05	80.77	84.83	6,252,550	+2.36(+2.86%)
Jul 17, 2020	84.74	85.13	82.02	82.47	5,320,300	-1.08(-1.29%)
Jul 16, 2020	81.51	84.84	81.10	83.55	6,768,031	-1.75(-2.05%)
Jul 15, 2020	88.58	89.60	84.45	85.30	6,013,277	-2.03(-2.32%)
Jul 14, 2020	86.90	87.90	80.09	87.33	13,776,862	-0.95(-1.08%)
Jul 13, 2020	90.97	94.94	88.02	88.28	12,731,978	+0.98(+1.12%)
Jul 10, 2020	88.61	89.62	86.21	87.30	6,799,800	-2.95(-3.27%)
Jul 09, 2020	93.15	94.30	88.42	90.25	8,774,084	-2.06(-2.23%)
Jul 08, 2020	93.00	93.40	89.34	92.31	9,964,630	+1.31(+1.44%)
Jul 07, 2020	88.00	92.10	83.30	91.00	16,220,845	+4.00(+4.60%)
Jul 06, 2020	98.96	98.96	86.08	87.00	23,632,832	-6.00(-6.45%)
Jul 02, 2020	87.85	95.48	86.61	93.00	16,876,100	+7.55(+8.84%)