PDD
PDD Holdings Inc.
NMS
$85.02
-3.16
(-3.58%)
Deep pullback · -2.00σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $87.24 | $87.40 | $84.91 | $85.02 | 5.0M |
| 2026-06-02 | $89.81 | $90.09 | $87.83 | $88.18 | 8.9M |
| 2026-06-01 | $83.83 | $88.24 | $83.20 | $87.24 | 14.1M |
| 2026-05-29 | $83.03 | $85.82 | $82.20 | $84.44 | 35.2M |
| 2026-05-28 | $84.30 | $84.48 | $81.56 | $83.03 | 27.5M |
| 2026-05-27 | $88.69 | $88.69 | $83.61 | $86.61 | 40.4M |
| 2026-05-26 | $95.00 | $97.97 | $94.50 | $96.64 | 9.3M |
| 2026-05-22 | $93.01 | $95.15 | $92.57 | $94.52 | 12.6M |
| 2026-05-21 | $96.57 | $97.90 | $95.70 | $97.79 | 5.8M |
| 2026-05-20 | $97.14 | $98.40 | $96.72 | $98.15 | 5.4M |
| 2026-05-19 | $95.06 | $97.55 | $94.97 | $97.34 | 6.2M |
| 2026-05-18 | $95.83 | $95.88 | $94.13 | $94.97 | 5.6M |
| 2026-05-15 | $95.25 | $95.92 | $93.81 | $95.83 | 7.0M |
| 2026-05-14 | $97.81 | $98.91 | $95.41 | $95.58 | 7.6M |
| 2026-05-13 | $95.75 | $101.13 | $95.60 | $99.60 | 10.7M |
| 2026-05-12 | $98.62 | $98.74 | $95.44 | $95.73 | 8.1M |
| 2026-05-11 | $98.58 | $99.54 | $98.00 | $98.80 | 5.6M |
| 2026-05-08 | $100.82 | $101.43 | $98.57 | $98.78 | 6.7M |
| 2026-05-07 | $100.78 | $102.85 | $100.77 | $101.51 | 6.2M |
| 2026-05-06 | $97.22 | $102.87 | $97.09 | $102.31 | 9.8M |
| 2026-05-05 | $98.25 | $98.44 | $96.61 | $96.75 | 4.6M |
| 2026-05-04 | $99.72 | $99.77 | $97.18 | $97.79 | 5.6M |
| 2026-05-01 | $99.81 | $100.04 | $98.63 | $99.72 | 4.3M |
| 2026-04-30 | $97.55 | $100.97 | $97.20 | $99.88 | 6.7M |
| 2026-04-29 | $97.31 | $97.92 | $97.00 | $97.67 | 3.7M |
| 2026-04-28 | $98.20 | $98.31 | $96.95 | $97.29 | 3.9M |
| 2026-04-27 | $97.86 | $99.52 | $97.67 | $98.47 | 5.2M |
| 2026-04-24 | $97.80 | $98.18 | $97.01 | $98.03 | 4.9M |
| 2026-04-23 | $98.75 | $99.25 | $96.67 | $97.77 | 8.0M |
| 2026-04-22 | $99.43 | $100.23 | $98.80 | $100.05 | 5.9M |
| 2026-04-21 | $103.43 | $103.81 | $98.78 | $98.99 | 11.7M |
| 2026-04-20 | $102.80 | $104.66 | $102.56 | $104.20 | 5.4M |
| 2026-04-17 | $107.79 | $108.23 | $104.05 | $104.79 | 11.2M |
| 2026-04-16 | $103.80 | $106.92 | $103.08 | $103.71 | 9.0M |
| 2026-04-15 | $102.36 | $102.96 | $101.10 | $101.97 | 6.3M |
| 2026-04-14 | $101.78 | $103.18 | $101.33 | $102.10 | 6.9M |
| 2026-04-13 | $100.02 | $100.85 | $99.43 | $100.80 | 5.6M |
| 2026-04-10 | $101.30 | $103.86 | $99.91 | $100.17 | 5.0M |
| 2026-04-09 | $102.88 | $103.87 | $99.05 | $100.57 | 7.9M |
| 2026-04-08 | $102.51 | $104.80 | $102.51 | $103.75 | 7.0M |
| 2026-04-07 | $100.41 | $100.75 | $98.45 | $99.54 | 5.0M |
| 2026-04-06 | $100.94 | $102.75 | $100.67 | $100.91 | 4.2M |
| 2026-04-02 | $100.56 | $101.64 | $99.51 | $100.87 | 4.2M |
| 2026-04-01 | $102.67 | $104.10 | $101.52 | $101.78 | 7.9M |
| 2026-03-31 | $98.61 | $102.95 | $97.39 | $102.18 | 11.0M |
| 2026-03-30 | $99.83 | $100.53 | $97.86 | $98.42 | 8.8M |
| 2026-03-27 | $100.53 | $102.43 | $99.51 | $99.81 | 7.6M |
| 2026-03-26 | $102.09 | $105.11 | $99.81 | $100.62 | 10.9M |
| 2026-03-25 | $100.92 | $107.65 | $98.86 | $102.61 | 19.6M |
| 2026-03-24 | $96.53 | $99.54 | $96.05 | $98.09 | 10.6M |
| 2026-03-23 | $97.00 | $97.32 | $95.37 | $96.25 | 8.4M |
| 2026-03-20 | $97.00 | $99.24 | $96.05 | $96.19 | 8.5M |
| 2026-03-19 | $99.50 | $99.50 | $96.88 | $97.43 | 12.1M |
| 2026-03-18 | $103.72 | $104.54 | $100.13 | $100.72 | 7.7M |
| 2026-03-17 | $105.17 | $105.75 | $104.31 | $104.37 | 5.1M |
| 2026-03-16 | $104.62 | $105.54 | $103.46 | $103.84 | 4.6M |
| 2026-03-13 | $102.53 | $103.63 | $102.13 | $102.65 | 4.7M |
| 2026-03-12 | $102.53 | $103.89 | $101.39 | $101.62 | 6.4M |
| 2026-03-11 | $104.63 | $104.75 | $102.48 | $102.94 | 4.5M |
| 2026-03-10 | $103.53 | $106.57 | $103.42 | $104.86 | 7.8M |
| 2026-03-09 | $101.01 | $103.01 | $99.68 | $102.64 | 6.4M |
| 2026-03-06 | $101.61 | $102.73 | $101.39 | $101.97 | 4.8M |
| 2026-03-05 | $100.63 | $101.48 | $99.97 | $100.74 | 3.9M |
| 2026-03-04 | $101.65 | $102.80 | $100.87 | $101.19 | 4.4M |
| 2026-03-03 | $100.50 | $101.07 | $99.04 | $100.71 | 9.6M |
| 2026-03-02 | $102.46 | $103.35 | $101.72 | $102.82 | 4.9M |
| 2026-02-27 | $104.50 | $104.89 | $103.44 | $103.73 | 5.9M |
| 2026-02-26 | $105.84 | $106.37 | $104.57 | $105.39 | 5.2M |
| 2026-02-25 | $107.62 | $108.00 | $106.11 | $106.90 | 4.8M |
| 2026-02-24 | $105.49 | $107.29 | $104.52 | $106.88 | 6.3M |
| 2026-02-23 | $107.59 | $108.11 | $105.64 | $105.76 | 6.8M |
| 2026-02-20 | $100.98 | $107.45 | $100.93 | $104.94 | 15.2M |
| 2026-02-19 | $103.00 | $103.59 | $101.15 | $101.95 | 4.9M |
| 2026-02-18 | $103.26 | $104.20 | $102.80 | $102.92 | 5.4M |
| 2026-02-17 | $100.51 | $102.89 | $100.08 | $101.83 | 5.8M |
| 2026-02-13 | $99.82 | $101.23 | $98.71 | $100.28 | 6.4M |
| 2026-02-12 | $104.12 | $104.23 | $99.77 | $100.22 | 10.9M |
| 2026-02-11 | $106.07 | $106.38 | $103.63 | $104.57 | 6.8M |
| 2026-02-10 | $105.93 | $106.16 | $104.10 | $105.43 | 5.7M |
| 2026-02-09 | $105.49 | $107.07 | $105.22 | $105.57 | 5.6M |
| 2026-02-06 | $102.47 | $105.75 | $102.26 | $105.23 | 8.0M |
| 2026-02-05 | $102.50 | $103.43 | $101.52 | $101.52 | 6.1M |
| 2026-02-04 | $103.59 | $103.69 | $101.14 | $102.13 | 7.3M |
| 2026-02-03 | $103.80 | $106.32 | $102.85 | $103.32 | 6.1M |
| 2026-02-02 | $101.93 | $103.52 | $101.70 | $103.45 | 8.8M |
| 2026-01-30 | $102.76 | $102.76 | $101.03 | $101.05 | 7.5M |
| 2026-01-29 | $103.19 | $103.37 | $101.65 | $102.70 | 14.6M |
| 2026-01-28 | $107.02 | $107.24 | $102.78 | $102.81 | 10.6M |
| 2026-01-27 | $107.13 | $107.27 | $106.11 | $106.91 | 4.4M |
| 2026-01-26 | $106.05 | $107.99 | $105.16 | $106.86 | 5.0M |
| 2026-01-23 | $106.65 | $107.65 | $106.20 | $106.38 | 5.3M |
| 2026-01-22 | $106.98 | $107.72 | $105.30 | $106.02 | 7.5M |
| 2026-01-21 | $108.73 | $108.73 | $105.20 | $105.92 | 15.6M |
| 2026-01-20 | $102.02 | $104.92 | $101.86 | $104.46 | 15.3M |
| 2026-01-16 | $108.29 | $108.33 | $105.10 | $106.76 | 12.1M |
| 2026-01-15 | $106.98 | $108.64 | $106.28 | $107.46 | 10.2M |
| 2026-01-14 | $106.84 | $109.40 | $106.10 | $107.85 | 18.9M |
| 2026-01-13 | $112.42 | $114.44 | $110.66 | $112.32 | 20.3M |
| 2026-01-12 | $121.12 | $121.99 | $117.11 | $118.73 | 9.1M |
| 2026-01-09 | $121.40 | $121.99 | $119.00 | $120.55 | 5.7M |
| 2026-01-08 | $119.60 | $121.84 | $118.86 | $121.60 | 7.2M |
| 2026-01-07 | $121.57 | $121.80 | $120.01 | $120.97 | 7.9M |
| 2026-01-06 | $119.62 | $125.36 | $119.12 | $122.66 | 15.7M |
| 2026-01-05 | $117.45 | $119.68 | $115.18 | $119.12 | 9.1M |
| 2026-01-02 | $116.22 | $116.93 | $115.24 | $115.75 | 5.7M |
| 2025-12-31 | $113.97 | $114.07 | $111.18 | $113.39 | 3.6M |
| 2025-12-30 | $114.37 | $115.34 | $113.53 | $113.83 | 5.0M |
| 2025-12-29 | $113.93 | $114.27 | $112.76 | $114.15 | 4.4M |
| 2025-12-26 | $114.20 | $117.48 | $112.03 | $115.01 | 6.6M |
| 2025-12-24 | $112.24 | $115.26 | $112.09 | $113.44 | 6.0M |
| 2025-12-23 | $112.00 | $112.62 | $110.93 | $112.06 | 5.9M |
| 2025-12-22 | $112.04 | $113.54 | $111.12 | $111.91 | 8.8M |
| 2025-12-19 | $111.94 | $113.01 | $109.31 | $109.51 | 16.9M |
| 2025-12-18 | $106.48 | $106.96 | $105.33 | $105.79 | 6.8M |
| 2025-12-17 | $108.50 | $108.79 | $104.19 | $105.00 | 15.4M |
| 2025-12-16 | $109.22 | $109.37 | $107.50 | $109.02 | 10.6M |
| 2025-12-15 | $112.31 | $112.49 | $110.30 | $110.40 | 7.1M |
| 2025-12-12 | $111.97 | $112.60 | $110.75 | $111.96 | 7.3M |
| 2025-12-11 | $112.50 | $113.29 | $110.78 | $111.97 | 12.5M |
| 2025-12-10 | $113.50 | $116.06 | $112.87 | $115.28 | 10.8M |
| 2025-12-09 | $115.50 | $117.27 | $115.04 | $117.14 | 4.8M |
| 2025-12-08 | $117.42 | $118.38 | $116.76 | $117.62 | 3.9M |
| 2025-12-05 | $117.90 | $119.00 | $117.24 | $117.62 | 4.2M |
| 2025-12-04 | $117.15 | $117.20 | $114.89 | $116.82 | 6.4M |
| 2025-12-03 | $118.23 | $119.54 | $117.09 | $117.20 | 4.7M |