PDD Holdings DRC

PDD
🏛️ usa →
134.41
Last Update: 2025-10-01
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
2022-12-30 80.14 82.60 80.02 81.55 5.1M
2022-12-29 81.53 83.24 80.43 82.41 6.6M
2022-12-28 83.85 85.19 78.82 81.42 10.7M
2022-12-27 85.09 88.57 84.56 85.20 7.9M
2022-12-23 84.43 85.41 83.64 84.03 3.9M
2022-12-22 86.98 87.85 84.55 85.49 6.4M
2022-12-21 85.76 87.09 83.91 85.93 6.1M
2022-12-20 84.79 87.39 84.13 85.65 7.1M
2022-12-19 87.17 87.49 86.20 86.95 9.1M
2022-12-16 88.42 90.08 86.82 87.03 8.4M
2022-12-15 92.74 92.81 86.13 87.15 9.1M
2022-12-14 88.75 90.68 88.11 90.01 6.8M
2022-12-13 90.11 93.16 88.25 88.74 12.7M
2022-12-12 87.27 88.41 85.53 86.07 9.5M
2022-12-09 91.63 92.03 89.07 89.71 10.1M
2022-12-08 88.00 91.27 87.85 91.11 17.3M
2022-12-07 83.51 86.63 83.10 85.82 12.2M
2022-12-06 87.30 88.01 85.53 86.91 9.9M
2022-12-05 88.95 89.87 84.71 87.80 19.5M
2022-12-02 82.55 88.13 82.41 86.34 15.6M
2022-12-01 79.24 85.11 78.90 83.74 16.7M
2022-11-30 80.42 84.27 78.90 82.04 30.6M
2022-11-29 77.98 80.00 76.46 78.43 21.3M
2022-11-28 74.78 76.36 73.55 74.05 25.4M
2022-11-25 65.78 66.65 64.17 65.75 6.1M
2022-11-23 68.47 68.58 65.52 66.71 8.0M
2022-11-22 65.18 66.89 64.80 66.76 7.7M
2022-11-21 68.43 69.55 66.01 67.62 7.8M
2022-11-18 71.18 71.98 68.40 70.15 8.1M
2022-11-17 66.41 72.63 66.15 70.55 13.9M
2022-11-16 68.30 69.31 67.53 67.56 8.2M
2022-11-15 69.94 72.74 69.88 70.97 15.8M
2022-11-14 67.59 67.95 63.00 65.39 13.1M
2022-11-11 67.50 68.60 64.55 65.18 12.8M
2022-11-10 62.95 64.99 62.40 64.05 12.2M
2022-11-09 60.40 61.36 58.83 59.16 9.1M
2022-11-08 60.31 63.16 58.12 62.92 10.3M
2022-11-07 63.01 64.63 61.44 61.72 16.5M
2022-11-04 61.79 62.90 58.41 61.89 22.5M
2022-11-03 52.22 58.19 52.00 56.97 12.9M
2022-11-02 54.00 55.75 53.07 53.61 10.6M
2022-11-01 59.63 60.23 53.88 53.89 16.1M
2022-10-31 52.28 56.23 52.17 54.83 13.4M
2022-10-28 49.85 53.00 49.60 52.95 13.7M
2022-10-27 51.85 55.85 51.31 53.11 14.8M
2022-10-26 48.08 54.57 47.84 53.09 28.2M
2022-10-25 46.69 49.65 45.82 47.53 25.9M
2022-10-24 48.15 48.30 38.80 44.46 73.1M
2022-10-21 55.13 59.15 54.74 58.97 13.7M
2022-10-20 55.25 59.48 55.19 55.89 8.8M
2022-10-19 55.27 57.49 54.15 54.49 12.2M
2022-10-18 57.97 60.08 57.69 58.37 11.0M
2022-10-17 54.62 58.04 54.50 55.48 9.5M
2022-10-14 56.20 57.01 52.74 52.92 9.3M
2022-10-13 53.35 56.02 52.65 55.37 10.2M
2022-10-12 56.04 57.96 54.84 55.94 6.7M
2022-10-11 57.09 58.16 54.95 55.71 9.8M
2022-10-10 61.50 61.97 56.22 58.26 10.4M
2022-10-07 63.99 64.33 62.58 63.56 4.8M
2022-10-06 66.27 67.50 65.14 65.26 5.2M
2022-10-05 66.50 68.12 65.35 66.17 6.3M
2022-10-04 64.50 67.68 63.88 66.47 8.4M
2022-10-03 62.41 62.95 60.76 62.65 5.4M
2022-09-30 60.51 63.72 60.31 62.58 9.5M
2022-09-29 61.59 62.28 59.85 60.77 6.8M
2022-09-28 59.02 63.25 58.79 62.98 7.4M
2022-09-27 62.16 64.86 60.28 60.99 11.6M
2022-09-26 61.48 61.97 59.93 60.66 8.4M
2022-09-23 61.57 61.92 59.52 60.05 11.0M
2022-09-22 62.92 64.14 62.38 63.46 7.9M
2022-09-21 64.72 65.25 62.13 62.49 8.3M
2022-09-20 65.08 67.99 65.01 66.10 8.2M
2022-09-19 64.03 65.95 63.90 65.79 6.2M
2022-09-16 66.03 66.31 63.36 65.67 13.5M
2022-09-15 68.48 71.32 68.12 68.44 8.6M
2022-09-14 68.78 69.93 67.34 69.87 7.1M
2022-09-13 69.26 70.48 67.69 67.82 8.7M
2022-09-12 70.14 71.62 69.41 71.56 6.8M
2022-09-09 69.91 71.39 69.42 69.76 7.2M
2022-09-08 66.39 68.91 66.33 68.19 6.8M
2022-09-07 65.29 68.66 63.84 68.41 11.8M
2022-09-06 70.04 70.24 66.06 66.62 15.3M
2022-09-02 69.66 73.02 67.99 72.19 16.8M
2022-09-01 69.45 72.06 68.60 71.42 16.0M
2022-08-31 69.02 72.15 68.13 71.30 38.6M
2022-08-30 67.78 67.80 63.90 66.50 31.8M
2022-08-29 65.04 72.19 64.70 66.04 75.1M
2022-08-26 63.53 63.69 56.57 57.57 22.2M
2022-08-25 57.00 59.99 55.76 59.83 22.8M
2022-08-24 49.01 54.28 48.99 53.21 11.7M
2022-08-23 48.25 51.33 46.73 50.51 11.7M
2022-08-22 46.12 49.43 45.58 47.93 12.4M
2022-08-19 46.42 47.56 45.60 45.76 5.2M
2022-08-18 47.45 48.03 46.13 46.83 4.4M
2022-08-17 50.09 50.94 47.37 47.51 7.7M
2022-08-16 50.00 50.56 48.99 49.34 4.8M
2022-08-15 47.78 51.43 47.56 51.13 6.2M
2022-08-12 47.20 49.47 47.20 48.80 10.1M
2022-08-11 48.44 52.29 48.44 49.62 9.0M
2022-08-10 47.27 47.50 44.85 47.26 9.6M
2022-08-09 47.85 49.45 47.01 47.33 4.9M
2022-08-08 49.20 49.95 47.23 47.67 7.8M
2022-08-05 49.65 50.75 49.24 50.25 5.0M
2022-08-04 52.90 54.03 50.94 51.26 9.1M
2022-08-03 49.26 50.07 47.57 49.65 8.8M
2022-08-02 45.99 50.55 45.70 48.98 12.1M
2022-08-01 47.48 48.77 44.82 47.69 8.7M
2022-07-29 48.28 50.26 47.55 49.01 11.8M
2022-07-28 53.56 53.98 49.35 50.91 12.6M
2022-07-27 55.06 55.48 51.20 54.99 7.5M
2022-07-26 56.24 56.80 54.41 55.16 4.6M
2022-07-25 54.98 56.53 53.65 56.21 5.9M
2022-07-22 55.23 55.67 53.66 54.38 5.4M
2022-07-21 53.34 56.58 53.24 55.80 8.4M
2022-07-20 54.43 55.33 52.18 53.43 10.1M
2022-07-19 56.20 56.41 54.67 54.95 6.1M
2022-07-18 56.02 58.24 55.05 55.12 5.6M
2022-07-15 53.84 54.75 52.52 54.71 8.2M
2022-07-14 55.38 55.87 53.82 54.70 8.7M
2022-07-13 54.20 58.08 53.91 56.35 8.1M
2022-07-12 54.95 57.00 54.41 56.21 8.2M
2022-07-11 57.76 57.90 53.55 54.70 18.5M
2022-07-08 61.38 62.30 59.82 60.80 8.2M
2022-07-07 62.93 63.68 61.30 62.23 7.8M
2022-07-06 65.68 66.00 59.82 61.69 14.0M
2022-07-05 63.83 66.67 62.70 66.62 9.1M
2022-07-01 61.81 64.99 61.08 64.82 8.5M
2022-06-30 61.42 62.71 59.43 61.80 8.5M
2022-06-29 61.45 63.95 60.91 63.07 7.3M
2022-06-28 64.07 65.74 62.30 62.96 8.0M
2022-06-27 67.60 68.71 63.52 64.74 12.0M
2022-06-24 66.39 66.75 63.41 65.96 14.2M
2022-06-23 62.92 65.03 62.02 64.23 13.9M
2022-06-22 61.77 63.05 60.31 60.36 12.3M
2022-06-21 61.80 66.40 61.62 63.05 19.2M
2022-06-17 62.26 62.76 57.86 59.00 17.7M
2022-06-16 57.20 59.60 55.78 58.76 13.0M
2022-06-15 61.43 61.93 58.41 60.19 15.8M
2022-06-14 56.65 61.81 56.09 60.92 18.1M
2022-06-13 56.72 58.24 52.56 54.41 19.4M
2022-06-10 60.48 63.89 58.54 59.95 23.6M
2022-06-09 61.22 62.25 57.55 58.70 24.0M
2022-06-08 61.41 66.53 60.57 64.95 28.7M
2022-06-07 54.00 60.01 53.97 59.19 22.0M
2022-06-06 55.17 58.02 53.38 53.75 20.9M
2022-06-03 50.76 52.25 49.91 50.90 7.7M
2022-06-02 49.51 52.95 48.42 52.67 14.1M
2022-06-01 49.51 52.26 48.06 49.00 12.6M
2022-05-31 51.92 52.79 48.86 50.35 26.1M
2022-05-27 45.00 48.37 42.01 48.30 31.7M
2022-05-26 39.33 42.17 38.82 41.93 11.4M
2022-05-25 38.06 39.19 37.53 38.31 7.5M
2022-05-24 39.00 39.00 36.29 36.96 9.7M
2022-05-23 40.69 40.73 38.61 40.45 8.3M
2022-05-20 43.49 44.05 39.34 40.90 12.0M
2022-05-19 39.53 42.64 39.53 42.05 15.2M
2022-05-18 38.96 41.14 38.20 38.59 8.6M
2022-05-17 41.08 42.90 39.33 40.16 15.5M
2022-05-16 38.56 40.15 37.04 37.84 10.3M
2022-05-13 35.40 37.91 35.25 37.72 9.4M
2022-05-12 33.21 35.53 31.01 34.23 12.8M
2022-05-11 36.53 38.07 33.62 33.84 11.4M
2022-05-10 36.61 36.61 33.99 35.56 12.8M
2022-05-09 36.33 37.55 34.53 34.95 11.4M
2022-05-06 40.28 40.40 37.50 38.19 7.4M
2022-05-05 43.16 43.52 39.71 40.28 10.1M
2022-05-04 42.54 45.39 41.60 45.35 8.7M
2022-05-03 44.03 45.63 43.28 43.91 8.1M
2022-05-02 42.31 44.99 41.60 44.66 10.8M
2022-04-29 44.74 45.70 42.80 43.09 27.8M
2022-04-28 38.00 38.68 36.22 37.95 8.6M
2022-04-27 35.57 38.90 35.54 37.42 19.0M
2022-04-26 35.52 36.23 34.32 34.84 14.6M
2022-04-25 33.09 36.43 32.53 35.60 17.1M
2022-04-22 35.20 37.49 34.65 34.73 11.9M
2022-04-21 36.82 37.85 34.38 34.75 12.6M
2022-04-20 39.40 39.54 37.14 37.31 11.3M
2022-04-19 39.00 39.89 37.53 39.80 11.2M
2022-04-18 38.50 40.12 36.90 40.01 14.5M
2022-04-14 43.97 44.49 39.85 40.03 14.4M
2022-04-13 41.66 45.22 40.54 43.91 14.3M
2022-04-12 42.81 43.37 41.18 41.47 13.2M
2022-04-11 41.81 44.61 41.29 42.22 15.2M
2022-04-08 42.39 44.29 41.51 42.60 13.4M
2022-04-07 44.45 44.78 41.19 42.37 16.2M
2022-04-06 45.58 46.10 43.76 45.29 14.0M
2022-04-05 48.74 48.78 46.30 46.82 14.0M
2022-04-04 46.85 49.87 44.81 49.30 32.1M
2022-04-01 44.52 45.80 41.69 42.65 29.3M
2022-03-31 42.87 43.03 39.84 40.11 18.5M
2022-03-30 43.74 46.99 43.06 43.76 15.7M
2022-03-29 44.97 47.00 44.02 44.30 25.8M
2022-03-28 44.99 45.14 41.10 43.67 21.7M
2022-03-25 42.59 44.79 41.94 44.24 26.0M
2022-03-24 47.71 48.31 44.52 44.94 43.3M
2022-03-23 46.83 55.38 46.24 49.40 52.5M
2022-03-22 42.78 49.43 41.83 47.53 55.7M
2022-03-21 44.94 45.98 38.50 39.99 52.3M
2022-03-18 39.66 45.97 39.16 42.60 43.3M
2022-03-17 40.85 41.07 36.81 39.37 32.4M
2022-03-16 37.12 42.97 35.64 42.62 79.7M
2022-03-15 25.52 29.75 23.21 27.31 56.8M
2022-03-14 27.97 30.83 25.41 25.53 32.9M
2022-03-11 37.07 37.07 32.09 32.13 17.3M
2022-03-10 39.77 39.83 35.02 35.76 18.3M
2022-03-09 41.13 43.83 40.21 43.34 7.7M
2022-03-08 38.47 41.75 37.17 40.02 10.9M
2022-03-07 40.10 41.62 37.40 38.61 13.8M
2022-03-04 44.40 45.35 40.90 41.27 13.2M
2022-03-03 50.08 50.10 44.53 45.22 10.4M
2022-03-02 51.14 51.16 47.92 48.77 6.1M
2022-03-01 51.68 54.79 50.64 50.98 4.5M
2022-02-28 50.72 52.24 49.87 51.86 5.6M
2022-02-25 52.18 52.42 49.39 51.65 6.9M
2022-02-24 49.00 51.11 47.57 51.06 14.1M
2022-02-23 55.07 56.58 51.61 51.82 6.2M
2022-02-22 53.73 56.60 53.73 54.40 7.4M
2022-02-18 56.74 57.89 54.76 56.03 8.3M
2022-02-17 60.03 63.14 59.39 59.64 5.0M
2022-02-16 61.75 62.40 59.72 60.20 6.0M
2022-02-15 60.34 61.30 59.00 61.23 4.8M
2022-02-14 58.57 59.80 57.53 59.16 4.5M
2022-02-11 63.14 63.68 59.44 60.00 5.6M
2022-02-10 60.84 65.18 60.10 63.20 6.8M
2022-02-09 60.51 64.78 59.76 62.28 9.2M
2022-02-08 53.88 60.53 53.42 60.16 10.4M
2022-02-07 55.40 56.65 53.24 53.33 8.2M
2022-02-04 55.30 56.54 54.23 55.85 5.4M
2022-02-03 56.24 57.00 54.82 55.13 5.1M
2022-02-02 59.68 59.87 57.20 57.79 3.4M
2022-02-01 59.74 60.87 58.58 59.60 6.2M
2022-01-31 54.35 59.97 54.10 59.84 10.6M
2022-01-28 51.00 53.09 49.09 53.05 7.5M
2022-01-27 53.90 54.00 50.30 50.83 8.4M
2022-01-26 60.98 61.32 53.03 54.08 10.7M
2022-01-25 59.65 61.62 58.87 59.50 6.1M
2022-01-24 60.00 60.57 57.97 60.52 9.2M
2022-01-21 66.00 66.73 61.82 62.41 7.7M
2022-01-20 69.22 71.27 66.03 66.12 13.8M
2022-01-19 62.16 66.35 62.16 64.35 11.3M
2022-01-18 58.32 63.44 58.21 61.53 7.8M
2022-01-14 58.88 61.78 58.64 60.41 7.0M
2022-01-13 58.30 59.80 57.45 57.62 5.2M
2022-01-12 62.50 63.78 60.00 60.38 8.8M
2022-01-11 57.44 61.42 56.51 60.02 9.6M
2022-01-10 56.35 57.75 54.20 56.99 9.1M
2022-01-07 53.05 58.14 52.70 55.90 12.5M
2022-01-06 49.05 53.68 47.67 52.13 14.5M
2022-01-05 48.98 51.88 48.05 48.53 9.6M
2022-01-04 54.11 54.11 49.04 49.82 16.4M
2022-01-03 58.35 58.87 55.03 56.10 6.9M