Want to see PDD full AI Analyst Report?
PDD Holdings (PDD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 80.00 | 81.00 | 78.50 | 78.61 | 78.61 | -0.85% | 5,471,470 | 0.92 |
| Oct 29, 2026 | 77.84 | 79.87 | 77.84 | 79.28 | 79.28 | +2.34% | 4,900,694 | 0.82 |
| Oct 28, 2026 | 78.32 | 78.50 | 76.68 | 77.47 | 77.47 | -1.19% | 6,169,764 | 1.04 |
| Oct 27, 2026 | 78.08 | 78.44 | 77.53 | 78.40 | 78.40 | +0.35% | 2,985,987 | 0.50 |
| Oct 26, 2026 | 78.82 | 79.33 | 77.45 | 78.13 | 78.13 | -1.15% | 3,697,869 | 0.61 |
| Oct 23, 2026 | 79.14 | 80.17 | 78.68 | 79.04 | 79.04 | -0.16% | 2,819,288 | 0.46 |
| Oct 22, 2026 | 77.23 | 79.91 | 77.23 | 79.17 | 79.17 | +0.57% | 5,605,593 | 0.92 |
| Oct 21, 2026 | 80.62 | 80.74 | 78.06 | 78.72 | 78.72 | -3.56% | 6,569,007 | 1.08 |
| Oct 20, 2026 | 81.50 | 81.72 | 80.51 | 81.63 | 81.63 | +0.29% | 4,910,699 | 0.81 |
| Oct 19, 2026 | 81.33 | 81.59 | 80.66 | 81.39 | 81.39 | +0.52% | 3,756,900 | 0.62 |
| Oct 16, 2026 | 82.87 | 82.88 | 80.66 | 80.97 | 80.97 | -1.76% | 4,652,098 | 0.76 |
| Oct 15, 2026 | 80.80 | 82.84 | 80.21 | 82.42 | 82.42 | +1.19% | 5,820,595 | 0.95 |
| Oct 14, 2026 | 82.22 | 82.62 | 80.73 | 81.45 | 81.45 | -0.62% | 6,261,266 | 1.01 |
| Oct 13, 2026 | 80.97 | 83.88 | 80.88 | 81.96 | 81.96 | +1.29% | 9,124,833 | 1.48 |
| Oct 12, 2026 | 81.41 | 81.57 | 80.38 | 80.92 | 80.92 | -0.53% | 4,189,398 | 0.67 |
| Oct 09, 2026 | 79.30 | 81.58 | 79.19 | 81.35 | 81.35 | +3.95% | 7,164,383 | 1.15 |
| Oct 08, 2026 | 77.86 | 78.94 | 77.74 | 78.26 | 78.26 | -0.31% | 5,030,711 | 0.80 |
| Oct 07, 2026 | 78.26 | 78.65 | 77.24 | 78.50 | 78.50 | +0.13% | 4,334,740 | 0.69 |
| Oct 06, 2026 | 77.73 | 78.42 | 76.73 | 78.40 | 78.40 | +0.64% | 4,321,119 | 0.69 |
| Oct 05, 2026 | 75.73 | 78.10 | 75.55 | 77.90 | 77.90 | +3.34% | 5,125,038 | 0.81 |
| Oct 02, 2026 | 76.30 | 76.30 | 74.72 | 75.38 | 75.38 | -1.46% | 6,771,517 | 1.07 |
| Oct 01, 2026 | 78.34 | 78.74 | 76.31 | 76.50 | 76.50 | -1.85% | 4,792,121 | 0.75 |
| Sep 30, 2026 | 77.65 | 78.23 | 77.29 | 77.94 | 77.94 | +0.57% | 6,191,074 | 0.99 |
| Sep 29, 2026 | 78.49 | 78.56 | 77.02 | 77.50 | 77.50 | -1.26% | 4,749,833 | 0.75 |
| Sep 28, 2026 | 77.50 | 78.94 | 77.41 | 78.49 | 78.49 | +1.19% | 4,024,533 | 0.62 |
| Sep 25, 2026 | 78.20 | 78.80 | 77.36 | 77.57 | 77.57 | -0.81% | 4,126,822 | 0.64 |
| Sep 24, 2026 | 78.90 | 79.22 | 77.79 | 78.20 | 78.20 | -1.26% | 4,047,652 | 0.62 |
| Sep 23, 2026 | 79.40 | 79.52 | 78.70 | 79.20 | 79.20 | -1.43% | 5,316,874 | 0.81 |
| Sep 22, 2026 | 80.00 | 80.76 | 79.27 | 80.35 | 80.35 | +1.33% | 7,292,670 | 1.08 |
| Sep 21, 2026 | 79.84 | 79.87 | 78.20 | 79.30 | 79.30 | +0.50% | 6,500,893 | 0.96 |
| Sep 18, 2026 | 77.98 | 79.69 | 77.81 | 78.90 | 78.90 | +1.51% | 8,199,033 | 1.21 |
| Sep 17, 2026 | 79.57 | 79.60 | 77.67 | 77.73 | 77.73 | -1.31% | 5,910,836 | 0.87 |
| Sep 16, 2026 | 78.01 | 79.04 | 77.40 | 78.76 | 78.76 | +0.87% | 6,583,238 | 0.96 |
| Sep 15, 2026 | 79.16 | 79.16 | 77.84 | 78.08 | 78.08 | -1.64% | 10,228,020 | 1.50 |
| Sep 14, 2026 | 77.69 | 80.39 | 77.34 | 79.38 | 79.38 | +2.02% | 6,383,025 | 0.93 |
| Sep 11, 2026 | 78.32 | 78.32 | 77.25 | 77.81 | 77.81 | -0.04% | 7,066,179 | 1.03 |
| Sep 10, 2026 | 78.36 | 78.46 | 77.44 | 77.84 | 77.84 | -0.98% | 7,804,852 | 1.15 |
| Sep 09, 2026 | 79.17 | 79.26 | 78.57 | 78.61 | 78.61 | -1.43% | 6,097,195 | 0.89 |
| Sep 08, 2026 | 81.15 | 81.39 | 79.28 | 79.75 | 79.75 | -2.99% | 10,693,740 | 1.57 |
| Sep 07, 2026 | 82.46 | 82.60 | 81.41 | 82.21 | 82.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 82.46 | 82.60 | 81.41 | 82.21 | 82.21 | +0.71% | 4,658,010 | 0.67 |
| Sep 03, 2026 | 82.38 | 82.50 | 81.27 | 81.63 | 81.63 | -0.75% | 5,985,017 | 0.85 |
| Sep 02, 2026 | 82.54 | 83.42 | 82.12 | 82.25 | 82.25 | -1.11% | 5,072,487 | 0.72 |
| Sep 01, 2026 | 83.21 | 84.12 | 82.45 | 83.17 | 83.17 | -0.99% | 5,822,539 | 0.82 |
| Aug 31, 2026 | 85.20 | 85.20 | 83.68 | 84.00 | 84.00 | -1.97% | 12,555,030 | 1.78 |
| Aug 28, 2026 | 85.21 | 86.45 | 84.69 | 85.69 | 85.69 | +1.18% | 6,269,920 | 0.87 |
| Aug 27, 2026 | 86.48 | 86.48 | 83.72 | 84.69 | 84.69 | -2.36% | 8,343,897 | 1.10 |
| Aug 26, 2026 | 87.83 | 88.09 | 85.89 | 86.74 | 86.74 | -1.15% | 5,261,178 | 0.66 |
| Aug 25, 2026 | 86.65 | 88.32 | 85.70 | 87.75 | 87.75 | +0.78% | 5,878,249 | 0.69 |
| Aug 24, 2026 | 90.95 | 91.90 | 86.19 | 87.07 | 87.07 | -1.48% | 13,626,860 | 1.61 |