PDD Holdings DRC

PDD
🏛️ germany →
111.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 47.30 48.00 47.10 47.40 0.0M
2021-12-29 49.40 50.00 47.40 47.60 0.0M
2021-12-28 50.00 50.60 48.70 49.90 0.0M
2021-12-27 50.80 52.80 50.00 50.40 0.0M
2021-12-23 50.00 51.60 48.90 50.80 0.0M
2021-12-22 52.40 52.40 50.40 51.60 0.0M
2021-12-21 49.30 53.00 48.50 52.20 0.0M
2021-12-20 51.40 51.40 47.80 48.70 0.0M
2021-12-17 49.50 52.00 48.00 51.40 0.0M
2021-12-16 52.80 53.60 49.40 50.20 0.0M
2021-12-15 55.00 55.00 49.50 52.40 0.0M
2021-12-14 54.20 55.00 52.40 54.60 0.0M
2021-12-13 57.20 57.20 52.80 54.80 0.0M
2021-12-10 54.60 57.00 54.60 55.80 0.0M
2021-12-09 55.80 57.80 55.00 55.20 0.0M
2021-12-08 56.80 57.00 53.40 55.00 0.0M
2021-12-07 51.00 57.00 51.00 55.80 0.0M
2021-12-06 47.90 49.80 46.20 49.20 0.0M
2021-12-03 52.20 52.80 46.00 48.30 0.0M
2021-12-02 54.60 56.00 50.60 52.40 0.0M
2021-12-01 59.80 60.40 54.80 54.80 0.0M
2021-11-30 63.60 63.60 58.40 59.20 0.0M
2021-11-29 60.40 64.00 59.40 63.60 0.0M
2021-11-26 72.60 72.60 57.80 59.40 0.0M
2021-11-25 72.80 73.60 72.80 73.00 0.0M
2021-11-24 70.40 72.80 70.40 72.60 0.0M
2021-11-23 70.20 71.80 69.60 70.40 0.0M
2021-11-22 73.40 73.40 69.40 71.20 0.0M
2021-11-19 75.20 76.60 72.00 73.00 0.0M
2021-11-18 79.00 80.00 74.00 75.20 0.0M
2021-11-17 82.60 83.60 78.60 79.60 0.0M
2021-11-16 80.80 83.60 80.80 82.20 0.0M
2021-11-15 83.60 84.00 79.20 80.20 0.0M
2021-11-12 81.20 83.20 80.00 83.20 0.0M
2021-11-11 76.00 81.40 76.00 81.40 0.0M
2021-11-10 71.80 78.00 71.60 74.80 0.0M
2021-11-09 72.00 72.40 71.20 72.00 0.0M
2021-11-08 72.20 74.80 71.40 72.00 0.0M
2021-11-05 75.20 76.00 72.00 72.40 0.0M
2021-11-04 79.80 81.80 74.40 74.60 0.0M
2021-11-03 78.80 81.00 78.80 79.40 0.0M
2021-11-02 81.20 81.20 78.40 79.60 0.0M
2021-11-01 77.60 81.00 77.00 81.00 0.0M
2021-10-29 78.20 79.00 77.00 77.00 0.0M
2021-10-28 79.60 79.80 76.40 79.00 0.0M
2021-10-27 81.20 81.20 78.80 80.00 0.0M
2021-10-26 87.00 88.00 79.80 80.40 0.0M
2021-10-25 84.80 87.20 84.80 86.40 0.0M
2021-10-22 82.40 89.40 82.40 85.00 0.0M
2021-10-21 84.80 85.40 82.60 83.60 0.0M
2021-10-20 83.60 87.00 83.60 85.40 0.0M
2021-10-19 84.00 85.20 82.80 84.00 0.0M
2021-10-18 81.40 83.80 79.60 83.80 0.0M
2021-10-15 81.20 82.80 80.60 80.60 0.0M
2021-10-14 85.20 85.60 79.60 81.20 0.0M
2021-10-13 81.20 85.20 81.20 83.80 0.0M
2021-10-12 81.20 83.00 81.20 81.40 0.0M
2021-10-11 83.80 86.80 82.60 82.60 0.0M
2021-10-08 82.20 83.60 81.60 83.20 0.0M
2021-10-07 78.60 82.80 78.60 82.00 0.0M
2021-10-06 75.20 77.80 73.40 77.00 0.0M
2021-10-05 72.60 76.40 72.60 76.00 0.0M
2021-10-04 76.00 76.00 72.00 73.40 0.0M
2021-10-01 78.40 78.40 75.40 76.40 0.0M
2021-09-30 77.00 79.00 76.80 78.40 0.0M
2021-09-29 77.20 78.60 76.00 77.00 0.0M
2021-09-28 83.00 83.80 75.60 76.40 0.0M
2021-09-27 80.40 82.40 78.20 82.20 0.0M
2021-09-24 84.00 84.00 80.00 80.20 0.0M
2021-09-23 83.40 85.00 81.40 82.80 0.0M
2021-09-22 81.60 84.60 80.80 84.60 0.0M
2021-09-21 80.00 82.60 79.40 81.20 0.0M
2021-09-20 84.80 84.80 78.60 80.40 0.0M
2021-09-17 85.00 87.20 84.40 85.60 0.0M
2021-09-16 83.80 85.40 82.20 84.60 0.0M
2021-09-15 85.80 85.80 82.20 83.80 0.0M
2021-09-14 87.60 87.60 85.60 85.80 0.0M
2021-09-13 88.20 88.20 84.20 88.00 0.0M
2021-09-10 89.60 91.00 87.40 87.40 0.0M
2021-09-09 88.80 89.20 84.80 88.00 0.0M
2021-09-08 91.80 92.60 86.80 89.00 0.0M
2021-09-07 89.20 92.20 88.60 91.00 0.0M
2021-09-06 86.60 90.00 86.60 89.40 0.0M
2021-09-03 89.80 89.80 84.40 85.20 0.0M
2021-09-02 91.40 92.40 85.60 86.80 0.0M
2021-09-01 85.60 92.40 84.20 90.40 0.0M
2021-08-31 81.40 85.60 80.00 83.60 0.0M
2021-08-30 81.00 82.60 76.20 81.00 0.0M
2021-08-27 82.20 82.80 79.00 79.40 0.0M
2021-08-26 83.40 83.80 80.60 81.40 0.0M
2021-08-25 88.00 90.00 81.60 83.40 0.0M
2021-08-24 71.00 85.00 71.00 85.00 0.0M
2021-08-23 66.80 69.40 65.20 69.40 0.0M
2021-08-20 62.40 69.40 62.40 66.00 0.0M
2021-08-19 68.60 68.60 63.60 63.80 0.0M
2021-08-18 68.40 70.20 67.00 70.00 0.0M
2021-08-17 69.00 70.00 65.60 68.00 0.0M
2021-08-16 71.60 71.80 68.80 70.00 0.0M
2021-08-13 74.80 74.80 71.00 71.00 0.0M
2021-08-12 76.40 76.60 73.20 74.40 0.0M
2021-08-11 78.80 79.00 76.20 76.20 0.0M
2021-08-10 79.40 82.00 77.80 78.20 0.0M
2021-08-09 74.60 79.80 74.20 79.20 0.0M
2021-08-06 75.60 77.20 73.60 74.20 0.0M
2021-08-05 74.80 76.00 72.80 75.60 0.0M
2021-08-04 75.20 78.00 74.20 75.40 0.0M
2021-08-03 77.60 77.60 73.80 75.00 0.0M
2021-08-02 77.60 79.00 73.60 77.20 0.0M
2021-07-30 75.60 77.40 73.60 77.00 0.0M
2021-07-29 79.00 82.00 75.00 77.40 0.0M
2021-07-28 68.00 78.80 67.20 78.20 0.0M
2021-07-27 74.60 75.60 65.40 67.40 0.0M
2021-07-26 81.40 82.00 70.80 75.00 0.0M
2021-07-23 89.60 89.60 81.80 82.80 0.0M
2021-07-22 89.60 90.20 88.20 88.80 0.0M
2021-07-21 86.60 89.20 86.40 88.80 0.0M
2021-07-20 88.80 89.00 86.20 86.60 0.0M
2021-07-19 90.40 90.40 87.20 89.00 0.0M
2021-07-16 94.00 94.40 90.60 90.80 0.0M
2021-07-15 91.60 95.20 91.00 94.20 0.0M
2021-07-14 95.20 96.00 89.20 92.00 0.0M
2021-07-13 93.80 97.00 93.40 96.40 0.0M
2021-07-12 93.20 94.80 91.60 93.00 0.0M
2021-07-09 93.00 94.80 90.80 93.80 0.0M
2021-07-08 92.60 93.60 87.20 92.00 0.0M
2021-07-07 96.00 97.00 92.60 93.80 0.0M
2021-07-06 99.40 99.40 94.20 95.40 0.0M
2021-07-05 100.50 100.50 97.80 100.00 0.0M
2021-07-02 103.00 104.00 99.60 100.50 0.0M
2021-07-01 107.50 108.00 102.50 103.00 0.0M
2021-06-30 113.00 113.00 107.00 107.50 0.0M
2021-06-29 105.50 113.00 103.00 113.00 0.0M
2021-06-28 107.50 109.50 104.50 104.50 0.0M
2021-06-25 107.50 109.50 105.00 106.00 0.0M
2021-06-24 102.50 108.00 102.50 107.00 0.0M
2021-06-23 100.00 102.00 99.60 102.00 0.0M
2021-06-22 102.00 102.50 98.60 99.60 0.0M
2021-06-21 104.50 105.50 100.00 101.50 0.0M
2021-06-18 106.50 107.50 105.00 105.00 0.0M
2021-06-17 102.50 105.00 102.00 105.00 0.0M
2021-06-16 100.00 103.00 99.20 102.50 0.0M
2021-06-15 101.00 103.50 99.80 100.50 0.0M
2021-06-14 101.50 102.00 98.80 100.00 0.0M
2021-06-11 102.00 102.50 100.00 101.00 0.0M
2021-06-10 103.00 104.00 100.50 101.00 0.0M
2021-06-09 104.00 107.00 103.00 103.00 0.0M
2021-06-08 104.50 106.50 102.50 103.50 0.0M
2021-06-07 109.00 109.00 104.00 105.00 0.0M
2021-06-04 109.50 111.50 108.50 108.50 0.0M
2021-06-03 115.50 115.50 108.50 109.50 0.0M
2021-06-02 113.50 115.00 112.00 114.50 0.0M
2021-06-01 102.00 116.00 102.00 114.00 0.0M
2021-05-31 102.50 102.50 101.00 102.00 0.0M
2021-05-28 99.40 104.50 98.40 102.50 0.0M
2021-05-27 101.50 102.50 97.60 98.20 0.0M
2021-05-26 107.50 113.50 100.00 101.50 0.0M
2021-05-25 106.50 111.00 106.50 106.50 0.0M
2021-05-24 106.00 107.50 106.00 107.50 0.0M
2021-05-21 108.00 108.50 106.50 106.50 0.0M
2021-05-20 104.50 109.00 103.00 108.00 0.0M
2021-05-19 98.80 104.50 97.60 103.50 0.0M
2021-05-18 97.00 102.00 97.00 100.50 0.0M
2021-05-17 97.60 98.80 95.00 95.00 0.0M
2021-05-14 97.00 98.00 93.00 97.20 0.0M
2021-05-13 103.00 103.00 94.40 94.40 0.0M
2021-05-12 102.00 106.00 102.00 102.50 0.0M
2021-05-11 99.40 104.00 94.40 103.00 0.0M
2021-05-10 110.50 110.50 95.20 100.00 0.0M
2021-05-07 111.50 113.00 109.50 109.50 0.0M
2021-05-06 109.00 114.00 107.00 112.00 0.0M
2021-05-05 110.00 112.00 109.00 110.00 0.0M
2021-05-04 110.50 111.50 107.50 110.00 0.0M
2021-05-03 110.50 113.00 109.00 111.00 0.0M
2021-04-30 113.00 114.50 110.50 111.50 0.0M
2021-04-29 118.00 119.50 112.50 113.50 0.0M
2021-04-28 116.00 119.00 115.00 118.00 0.0M
2021-04-27 117.00 118.00 114.50 115.50 0.0M
2021-04-26 114.50 117.00 110.50 117.00 0.0M
2021-04-23 110.50 116.00 110.50 115.00 0.0M
2021-04-22 107.00 113.50 105.50 112.50 0.0M
2021-04-21 104.00 107.00 103.00 106.50 0.0M
2021-04-20 111.00 111.50 102.00 105.00 0.0M
2021-04-19 111.00 113.00 109.00 110.00 0.0M
2021-04-16 111.50 112.00 110.00 111.50 0.0M
2021-04-15 111.50 112.50 109.50 110.50 0.0M
2021-04-14 113.50 115.00 110.50 110.50 0.0M
2021-04-13 112.50 114.50 110.00 113.00 0.0M
2021-04-12 116.50 117.50 110.50 111.50 0.0M
2021-04-09 118.50 118.50 114.50 115.00 0.0M
2021-04-08 117.50 120.00 117.00 118.00 0.0M
2021-04-07 125.50 126.00 115.50 117.00 0.0M
2021-04-06 123.00 129.00 120.00 125.00 0.0M
2021-04-01 116.00 125.50 115.00 123.00 0.0M
2021-03-31 117.00 118.00 112.00 115.00 0.0M
2021-03-30 112.00 118.00 110.00 116.00 0.0M
2021-03-29 115.00 115.00 109.00 113.00 0.0M
2021-03-26 109.00 115.00 106.00 112.00 0.0M
2021-03-25 105.00 110.00 100.00 109.00 0.0M
2021-03-24 115.00 118.00 104.00 106.00 0.0M
2021-03-23 116.00 117.00 112.00 116.00 0.0M
2021-03-22 120.00 123.00 113.00 115.00 0.0M
2021-03-19 119.00 122.00 115.00 119.00 0.0M
2021-03-18 126.00 127.00 118.00 119.00 0.0M
2021-03-17 139.00 144.00 118.00 126.00 0.0M
2021-03-16 134.00 142.00 133.00 136.00 0.0M
2021-03-15 135.00 135.00 129.00 133.00 0.0M
2021-03-12 140.00 140.00 128.00 135.00 0.0M
2021-03-11 127.00 137.00 127.00 136.00 0.0M
2021-03-10 132.00 135.00 124.00 125.00 0.0M
2021-03-09 117.00 131.00 116.00 131.00 0.0M
2021-03-08 133.00 133.00 114.00 116.00 0.0M
2021-03-05 131.00 133.00 125.00 132.00 0.0M
2021-03-04 139.00 140.00 128.00 133.00 0.0M
2021-03-03 147.00 152.00 138.00 140.00 0.0M
2021-03-02 157.00 159.00 145.00 146.00 0.0M
2021-03-01 145.00 154.00 144.00 153.00 0.0M
2021-02-26 138.00 145.00 132.00 144.00 0.0M
2021-02-25 149.00 151.00 139.00 140.00 0.0M
2021-02-24 153.00 159.00 145.00 148.00 0.0M
2021-02-23 153.00 156.00 143.00 155.00 0.0M
2021-02-22 164.00 164.00 155.00 155.00 0.0M
2021-02-19 161.00 167.00 160.00 162.00 0.0M
2021-02-18 168.00 168.00 159.00 162.00 0.0M
2021-02-17 169.00 174.00 167.00 168.00 0.0M
2021-02-16 164.00 175.00 161.00 169.00 0.0M
2021-02-15 164.00 165.00 162.00 163.00 0.0M
2021-02-12 165.00 168.00 163.00 163.00 0.0M
2021-02-11 165.00 172.00 163.00 165.00 0.0M
2021-02-10 159.00 169.00 157.00 164.00 0.0M
2021-02-09 158.00 161.00 156.00 157.00 0.0M
2021-02-08 170.00 171.00 156.00 156.00 0.0M
2021-02-05 168.00 170.00 161.00 164.00 0.0M
2021-02-04 166.00 170.00 161.00 166.00 0.0M
2021-02-03 152.00 166.00 151.00 161.00 0.0M
2021-02-02 145.00 155.00 144.00 152.00 0.0M
2021-02-01 139.00 149.00 139.00 145.00 0.0M
2021-01-29 140.00 144.00 136.00 139.00 0.0M
2021-01-28 135.00 144.00 130.00 140.00 0.0M
2021-01-27 145.00 146.00 136.00 136.00 0.0M
2021-01-26 149.00 156.00 141.00 142.00 0.0M
2021-01-25 145.00 160.00 143.00 149.00 0.0M
2021-01-22 142.00 142.00 137.00 142.00 0.0M
2021-01-21 145.00 146.00 139.00 142.00 0.0M
2021-01-20 141.00 150.00 140.00 142.00 0.0M
2021-01-19 137.00 142.00 135.00 139.00 0.0M
2021-01-18 135.00 139.00 134.00 138.00 0.0M
2021-01-15 138.00 138.00 127.00 133.00 0.0M
2021-01-14 137.00 142.00 135.00 137.00 0.0M
2021-01-13 139.00 141.00 132.00 136.00 0.0M
2021-01-12 144.00 145.00 139.00 139.00 0.0M
2021-01-11 149.00 149.00 134.00 141.00 0.0M
2021-01-08 148.00 151.00 143.00 148.00 0.0M
2021-01-07 149.00 152.00 143.00 148.00 0.0M
2021-01-06 151.00 154.00 142.00 143.00 0.0M
2021-01-05 138.00 152.00 137.00 152.00 0.0M
2021-01-04 144.00 147.00 136.00 136.00 0.0M