PDD Holdings Inc. - American Depositary Shares (PDD)

115.79Last Price

-4.13 (-3.45%)Change

PDD Holdings Inc is a technology-driven company primarily focused on e-commerce and social commerce across China and international markets

The company operates a platform that allows users to participate in group buying and take advantage of discounts on a wide variety of products, ranging from consumer electronics to everyday essentials. By leveraging data analytics and a strong network of merchants and suppliers, PDD aims to enhance the shopping experience for consumers while providing opportunities for sellers to reach a larger audience. Additionally, the company's ecosystem fosters community engagement and encourages consumer participation through gamified elements and social networking features.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	120.22	122.98	118.50	119.92	5,716,995	119.92
3/06/2025	121.98	124.39	118.88	119.82	7,143,941	119.82
3/05/2025	117.56	121.40	116.59	120.21	8,984,773	120.21
3/04/2025	112.00	114.04	110.04	113.41	6,545,009	113.41
3/03/2025	113.58	115.96	112.04	112.60	5,954,472	112.60
2/28/2025	113.37	115.56	112.00	113.69	10,443,138	113.69
2/27/2025	119.52	121.74	116.81	118.68	7,651,147	118.68
2/26/2025	124.70	125.30	119.71	119.77	8,797,042	119.77
2/25/2025	120.58	121.70	117.84	119.17	8,804,286	119.17
2/24/2025	125.16	125.29	118.37	119.77	19,555,001	119.77
2/21/2025	128.43	133.33	127.82	131.32	16,819,203	131.32
2/20/2025	128.06	130.74	123.48	124.41	10,711,028	124.41
2/19/2025	128.57	128.71	122.91	124.43	8,301,322	124.43
2/18/2025	126.82	130.77	125.41	128.46	13,884,924	128.46
2/14/2025	125.23	126.75	122.40	124.16	11,819,173	124.16
2/13/2025	117.68	121.93	117.21	121.54	7,992,097	121.54
2/12/2025	118.02	119.35	117.12	118.83	6,589,860	118.83
2/11/2025	113.18	119.50	112.30	117.48	7,965,485	117.48
2/10/2025	117.64	119.03	114.80	116.34	8,159,024	116.34
2/07/2025	114.17	115.98	111.33	114.27	9,575,931	114.27
2/06/2025	111.75	112.92	110.50	112.72	5,611,851	112.72
2/05/2025	108.99	112.53	108.83	110.14	10,940,024	110.14
2/04/2025	107.93	115.20	107.84	114.05	13,003,726	114.05
2/03/2025	105.80	108.57	104.80	105.24	15,001,440	105.24
1/31/2025	114.21	115.50	111.00	111.91	7,823,980	111.91
1/30/2025	111.59	116.69	111.59	115.40	6,897,529	115.40
1/29/2025	113.00	113.71	110.46	112.04	5,057,804	112.04
1/28/2025	111.33	112.49	107.70	112.18	6,690,855	112.18
1/27/2025	109.85	112.33	108.10	110.88	11,123,174	110.88
1/24/2025	105.45	111.77	104.97	111.34	12,736,921	111.34
1/23/2025	102.22	104.23	101.38	104.01	4,308,562	104.01
1/22/2025	104.38	104.49	101.69	103.08	6,090,081	103.08
1/21/2025	108.06	108.40	102.88	104.15	9,037,728	104.15
1/17/2025	101.50	106.74	100.30	105.57	12,399,161	105.57
1/16/2025	100.84	100.95	99.10	100.26	5,800,609	100.26
1/15/2025	99.14	100.99	98.00	100.70	6,169,666	100.70
1/14/2025	99.23	99.95	97.79	98.13	6,768,955	98.13
1/13/2025	95.04	97.10	94.14	95.98	7,053,421	95.98
1/10/2025	98.16	98.45	94.62	94.68	8,644,008	94.68
1/08/2025	99.06	101.35	98.60	100.32	6,102,646	100.32
1/07/2025	99.13	100.78	98.63	100.62	6,755,167	100.62
1/06/2025	101.41	103.30	98.44	99.02	10,423,986	99.02
1/03/2025	97.99	98.48	95.92	96.82	4,668,948	96.82
1/02/2025	95.59	98.46	95.50	96.89	4,899,141	96.89
12/31/2024	94.39	0.00	96.99	96.99	0	96.99
12/30/2024	96.80	96.85	94.25	94.39	15,357,003	94.39
12/27/2024	98.02	98.08	96.45	97.45	5,822,577	97.45
12/26/2024	99.62	99.92	98.60	98.87	4,163,498	98.87
12/24/2024	100.69	100.72	99.46	99.72	3,014,003	99.72
12/23/2024	99.51	100.69	99.42	100.58	5,088,938	100.58
12/20/2024	98.44	100.30	97.36	99.51	12,128,615	99.51
12/19/2024	101.68	102.22	100.13	100.73	6,954,582	100.73
12/18/2024	101.21	103.66	100.80	101.35	7,191,529	101.35
12/17/2024	100.07	103.08	99.90	102.42	16,348,604	102.42
12/16/2024	100.77	101.32	99.60	99.61	8,265,155	99.61
12/13/2024	101.16	102.86	100.23	102.27	8,380,834	102.27
12/12/2024	103.57	105.00	103.10	104.66	8,524,374	104.66
12/11/2024	101.49	103.81	99.20	103.42	11,545,794	103.42
12/10/2024	105.50	108.40	104.17	104.49	11,596,105	104.49