PDD (Pinduoduo Inc.) - Sector: Miscellaneous / Industry: Business Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 25.61 25.92 25.25 26.13 1.3688% 0.1564% 3.3678% 2,523,513 $65,409,456
2019-08-19 25.50 25.57 25.23 26.00 2.2391% 1.9592% 2.9615% 7,195,400 $183,986,378
2019-08-16 24.18 25.01 24.18 25.10 4.7759% 1.2987% 3.6653% 7,455,000 $186,449,550
2019-08-15 23.90 23.87 23.60 24.52 1.3158% 1.4431% 3.752% 4,904,900 $117,079,963
2019-08-14 23.23 23.56 22.83 23.77 -0.9251% -2.3129% 3.9546% 4,818,700 $113,528,572
2019-08-13 22.57 23.78 22.51 24.00 6.3506% 0.9392% 6.2083% 7,023,400 $167,016,452
2019-08-12 22.40 22.36 22.09 22.92 -1.0619% -0.885% 3.6431% 5,578,000 $124,724,080
2019-08-09 22.46 22.60 22.41 23.19 -0.9206% -1.5344% 3.3463% 5,496,400 $124,218,640
2019-08-08 22.24 22.81 21.83 22.87 3.0728% 0.4971% 4.5474% 4,332,500 $98,824,325
2019-08-07 21.59 22.13 21.50 22.21 0.7741% -1.6849% 3.1968% 4,181,600 $92,538,808
2019-08-06 22.25 21.96 21.87 22.66 -0.9472% 0.3608% 3.4863% 4,438,500 $97,469,460
2019-08-05 22.41 22.17 21.22 22.41 -3.5668% -2.5228% 5.3101% 6,594,100 $146,191,197
2019-08-02 22.29 22.99 22.25 23.68 1.4563% -1.6328% 6.0389% 8,494,500 $195,288,555
2019-08-01 22.20 22.66 22.15 23.69 1.7512% -0.3143% 6.4973% 11,806,000 $267,523,960
2019-07-31 21.95 22.27 21.85 22.80 1.4579% 0% 4.1667% 6,055,700 $134,860,439
2019-07-30 21.68 21.95 21.55 22.25 0.1826% -1.0497% 3.1461% 3,072,700 $67,445,765
2019-07-29 21.73 21.91 21.41 21.98 1.3882% 0.5553% 2.5933% 3,475,500 $76,148,205
2019-07-26 21.62 21.61 21.30 22.07 0.4649% 0.5114% 3.4889% 4,022,000 $86,915,420
2019-07-25 20.97 21.51 20.90 21.64 2.7711% 0.1911% 3.4196% 5,780,500 $124,338,555
2019-07-24 20.98 20.93 20.73 21.04 -0.2859% -0.0476% 1.4734% 2,372,900 $49,664,797
2019-07-23 20.29 20.99 20.20 21.08 4.2205% 0.7448% 4.1746% 6,333,500 $132,940,164
2019-07-22 20.02 20.14 19.97 20.40 0.4489% -0.1496% 2.1078% 3,654,900 $73,609,686
2019-07-19 20.38 20.05 19.96 20.40 -0.6934% 0.9411% 2.15% 4,629,300 $92,817,465
2019-07-18 19.82 20.19 19.38 20.29 1.1017% -0.7511% 4.485% 4,484,200 $90,535,998
2019-07-17 19.93 19.97 19.83 20.26 -0.7455% -0.9443% 2.1224% 4,525,400 $90,372,238
2019-07-16 19.44 20.12 19.30 20.37 3.9793% 0.4651% 5.2528% 9,463,700 $190,409,644
2019-07-15 19.43 19.35 19.23 19.64 1.0972% 1.5152% 2.0876% 4,197,800 $81,227,430
2019-07-12 19.50 19.14 19.11 19.56 -1.0341% 0.8273% 2.3016% 4,545,300 $86,997,042
2019-07-11 19.86 19.34 19.24 19.90 -2.5202% 0.1008% 3.3166% 7,464,500 $144,363,430
2019-07-10 20.45 19.84 19.51 20.69 -3.125% -0.1465% 5.7032% 9,304,900 $184,609,216
2019-07-09 19.99 20.48 19.88 20.63 2.1956% -0.2495% 3.6476% 4,211,600 $86,253,568
2019-07-08 19.90 20.04 19.50 20.08 -1.2321% -1.9221% 2.8884% 6,575,900 $131,781,036
2019-07-05 19.88 20.29 19.81 20.34 0.9955% -1.0453% 2.6057% 4,300,900 $87,265,261
2019-07-03 20.25 20.09 19.85 20.31 -1.0832% -0.2954% 2.2649% 3,357,600 $67,454,184
2019-07-02 20.73 20.31 19.80 20.73 -1.5988% 0.436% 4.4863% 6,493,100 $131,874,860
2019-07-01 21.30 20.64 20.52 21.70 0.0485% 3.2477% 5.4378% 7,599,600 $156,855,744
2019-06-28 20.80 20.63 20.35 20.89 -0.6262% 0.1927% 2.585% 3,002,400 $61,939,512
2019-06-27 20.70 20.76 20.64 21.08 1.5159% 1.2225% 2.0873% 4,537,500 $94,198,500
2019-06-26 20.54 20.45 20.30 20.77 -0.4382% 0% 2.2865% 6,456,700 $132,039,515
2019-06-25 20.46 20.54 20.26 20.72 -1.012% -1.3937% 2.2342% 4,830,200 $99,212,308
2019-06-24 21.04 20.75 20.56 21.14 -1.4252% -0.0475% 2.7436% 3,552,300 $73,710,225
2019-06-21 20.88 21.05 20.76 21.30 0.4773% -0.3341% 2.5306% 6,801,100 $143,163,155
2019-06-20 21.50 20.95 20.61 21.78 -0.0477% 2.5763% 5.3489% 6,480,800 $135,772,760
2019-06-19 21.29 20.96 20.24 21.30 0.3351% 1.9148% 4.9765% 4,221,200 $88,476,352
2019-06-18 20.95 20.89 20.82 21.31 1.457% 1.7552% 2.3041% 7,482,900 $156,317,781
2019-06-17 20.50 20.59 20.37 20.87 0.3901% -0.0488% 2.3958% 2,690,300 $55,393,277
2019-06-14 20.29 20.51 19.93 20.56 0.1954% -0.8793% 3.0593% 2,631,100 $53,963,861
2019-06-13 20.69 20.47 20.40 21.08 0.294% 1.3719% 3.2258% 4,121,800 $84,373,246
2019-06-12 19.90 20.41 19.64 20.46 1.7955% -0.7481% 4.0083% 4,362,700 $89,042,707
2019-06-11 20.56 20.05 19.99 20.75 -0.7426% 1.7822% 3.6627% 4,035,500 $80,911,775
2019-06-10 20.25 20.20 20.15 20.95 2.1234% 2.3761% 3.8186% 4,994,700 $100,892,940
2019-06-07 19.49 19.78 19.46 20.13 2.1167% 0.6195% 3.3284% 3,391,700 $67,087,826
2019-06-06 19.09 19.37 19.00 19.64 1.2546% -0.2091% 3.2587% 4,101,400 $79,444,118
2019-06-05 19.29 19.13 18.84 19.37 -0.778% 0.0519% 2.7341% 3,951,600 $75,594,108
2019-06-04 19.18 19.28 18.96 19.72 1.3137% 0.7882% 3.854% 6,081,100 $117,243,608
2019-06-03 19.38 19.03 18.46 19.38 -2.0082% -0.206% 4.7472% 6,404,800 $121,883,344
2019-05-31 19.29 19.42 19.12 19.56 -1.1705% -1.8321% 2.2439% 4,569,800 $88,745,516
2019-05-30 20.05 19.65 19.32 20.17 -1.6517% 0.3504% 4.2142% 4,987,500 $98,004,375
2019-05-29 20.00 19.98 19.54 20.13 -1.2358% -1.1369% 2.9454% 5,740,300 $114,691,194
2019-05-28 20.51 20.23 19.95 20.54 -0.2465% 1.1341% 2.8724% 7,613,600 $154,023,128
2019-05-24 20.80 20.28 20.14 20.98 -1.2177% 1.3127% 4.0038% 3,124,200 $63,358,776
2019-05-23 20.13 20.53 19.95 20.99 0.3421% -1.6129% 4.9593% 8,147,200 $167,262,016
2019-05-22 21.30 20.46 20.08 21.30 -4.9257% -1.0223% 5.7277% 10,456,400 $213,937,944
2019-05-21 21.24 21.52 21.21 22.06 3.5611% 2.2137% 3.8531% 8,945,200 $192,500,704
2019-05-20 21.51 20.78 20.00 21.61 -8.4581% -5.2511% 7.4503% 26,784,900 $556,590,222
2019-05-17 22.20 22.70 22.13 23.40 -0.6999% -2.8871% 5.4274% 10,572,600 $239,998,020
2019-05-16 22.20 22.86 22.05 23.23 3.7676% 0.7717% 5.0796% 9,291,000 $212,392,260
2019-05-15 22.21 22.03 21.60 22.26 -0.5418% 0.2709% 2.965% 6,364,600 $140,212,138
2019-05-14 21.26 22.15 20.98 22.20 6.747% 2.4578% 5.4955% 8,332,500 $184,564,875
2019-05-13 21.51 20.75 20.58 21.51 -7.3661% -3.9732% 4.3236% 13,826,000 $286,889,500
2019-05-10 22.60 22.40 21.80 22.98 -3.1561% -2.2914% 5.1349% 7,946,100 $177,992,640
2019-05-09 22.63 23.13 21.61 23.33 -0.2587% -2.4148% 7.3725% 6,359,700 $147,099,861
2019-05-08 22.77 23.19 22.31 23.48 1.6214% -0.2191% 4.983% 5,858,400 $135,856,296
2019-05-07 23.40 22.82 22.47 23.74 -3.8753% -1.4322% 5.3496% 5,378,200 $122,730,524
2019-05-06 22.50 23.74 22.47 23.78 -0.9182% -6.0935% 5.5088% 6,698,400 $159,020,016
2019-05-03 23.45 23.96 23.30 24.04 3.5884% 1.3835% 3.0782% 4,956,900 $118,767,324
2019-05-02 23.27 23.13 22.89 23.64 -0.7296% -0.1288% 3.1726% 4,471,900 $103,435,047
2019-05-01 22.18 23.30 21.60 23.62 4.8133% -0.2249% 8.5521% 7,309,900 $170,320,670
2019-04-30 22.01 22.23 21.93 22.47 -0.2244% -1.2118% 2.4032% 4,645,300 $103,265,019
2019-04-29 22.00 22.28 22.00 22.40 1.6423% 0.365% 1.7857% 4,429,200 $98,682,576
2019-04-26 22.85 21.92 21.76 23.00 -4.9848% -0.9536% 5.3913% 13,269,600 $290,869,632
2019-04-25 23.62 23.07 22.81 23.62 -3.6341% -1.3367% 3.4293% 7,138,200 $164,678,274
2019-04-24 24.30 23.94 23.36 24.36 -2.0057% -0.5321% 4.1084% 6,964,600 $166,732,524
2019-04-23 24.28 24.43 24.20 24.83 1.7917% 1.1667% 2.5373% 6,073,700 $148,380,491
2019-04-22 23.46 24.00 23.26 24.11 1.9108% -0.3822% 3.5421% 5,323,700 $127,768,800
2019-04-18 23.13 23.55 23.05 23.76 2.3023% 0.4778% 2.9882% 5,208,400 $122,657,820
2019-04-17 23.10 23.02 22.74 23.56 2.3111% 2.6667% 3.4805% 5,907,300 $135,986,046
2019-04-16 22.35 22.50 22.10 23.10 2.2263% 1.5448% 4.329% 7,201,600 $162,036,000
2019-04-15 21.90 22.01 21.51 22.17 1.4753% 0.9682% 2.977% 6,901,700 $151,906,417
2019-04-12 22.06 21.69 21.40 22.36 0.0923% 1.7997% 4.2934% 7,697,700 $166,963,113
2019-04-11 21.84 21.67 21.61 22.09 -1.2756% -0.5011% 2.1729% 3,895,600 $84,417,652
2019-04-10 22.43 21.95 21.88 23.30 -1.7897% 0.3579% 6.0944% 8,009,100 $175,799,745
2019-04-09 21.86 22.35 21.50 22.50 2.382% 0.1374% 4.4444% 5,875,200 $131,310,720
2019-04-08 21.79 21.83 21.41 22.43 1.0648% 0.8796% 4.5475% 10,407,400 $227,193,541
2019-04-05 22.73 21.60 21.30 22.80 -4.4248% 0.5752% 6.5585% 19,112,200 $412,823,520
2019-04-04 23.11 22.60 22.36 23.17 -3.8707% -1.7014% 3.4959% 14,264,500 $322,377,700
2019-04-03 24.75 23.51 23.18 25.02 -3.8839% 1.1856% 7.3526% 12,492,900 $293,708,079
2019-04-02 24.59 24.46 24.11 24.59 -0.8512% -0.3243% 1.952% 4,058,800 $99,278,248
2019-04-01 25.53 24.67 24.01 25.66 -0.5242% 2.9435% 6.4302% 7,601,700 $187,533,939
2019-03-29 23.79 24.80 23.72 25.09 0% 0% 0% 10,945,300 $271,443,440