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



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 33.88 34.00 33.66 34.18 1.8574% 1.4979% 1.5214% 3,404,680 $115,759,120
2019-10-18 34.22 33.38 32.70 34.64 -2.3977% 0.0585% 5.6005% 4,510,700 $150,567,166
2019-10-17 33.82 34.20 33.64 34.49 1.3634% 0.2371% 2.4645% 3,624,500 $123,957,900
2019-10-16 33.69 33.74 33.63 34.19 -0.5893% -0.7366% 1.6379% 2,957,300 $99,779,302
2019-10-15 33.19 33.94 33.06 34.10 3.3496% 1.0658% 3.0499% 5,954,300 $202,088,942
2019-10-14 32.60 32.84 32.45 33.10 -0.0609% -0.7912% 1.9637% 2,810,500 $92,296,820
2019-10-11 32.20 32.86 32.00 33.38 2.8804% 0.814% 4.1342% 5,375,400 $176,635,644
2019-10-10 31.91 31.94 31.75 32.29 0.5035% 0.4091% 1.6723% 3,000,100 $95,823,194
2019-10-09 31.72 31.78 31.57 32.18 1.696% 1.504% 1.8956% 3,212,300 $102,086,894
2019-10-08 31.00 31.25 30.65 31.58 -1.3262% -2.1156% 2.9449% 4,786,800 $149,587,500
2019-10-07 33.24 31.67 31.13 33.24 -5.0375% -0.3298% 6.3478% 7,120,200 $225,496,734
2019-10-04 32.97 33.35 32.77 33.44 1.214% 0.0607% 2.0036% 3,440,300 $114,734,005
2019-10-03 32.60 32.95 32.12 33.12 1.1046% 0.0307% 3.0193% 2,985,200 $98,362,340
2019-10-02 32.26 32.59 31.77 32.70 -0.4885% -1.4962% 2.844% 5,001,100 $162,985,849
2019-10-01 32.35 32.75 32.12 32.89 1.6449% 0.4035% 2.3411% 4,382,100 $143,513,775
2019-09-30 31.96 32.22 31.31 32.63 3.0051% 2.1739% 4.0454% 6,578,900 $211,972,158
2019-09-27 32.86 31.28 30.02 33.39 -4.196% 0.6432% 10.0928% 15,886,100 $496,917,208
2019-09-26 32.41 32.65 32.10 33.40 1.2403% 0.4961% 3.8922% 6,847,400 $223,567,610
2019-09-25 31.01 32.25 30.96 32.31 4.0658% 0.0645% 4.1783% 15,372,300 $495,756,675
2019-09-24 32.80 30.99 30.82 33.19 -8.3678% -3.016% 7.1407% 21,064,200 $652,779,558
2019-09-23 33.85 33.82 33.02 34.19 -0.7629% -0.6749% 3.4221% 5,504,800 $186,172,336
2019-09-20 34.67 34.08 33.16 35.10 -1.5598% 0.1444% 5.5271% 6,597,500 $224,842,800
2019-09-19 34.33 34.62 34.06 35.29 0.7274% -0.1164% 3.4854% 5,084,400 $176,021,928
2019-09-18 35.27 34.37 33.89 35.27 -2.9918% -0.4516% 3.9127% 6,953,000 $238,974,609
2019-09-17 34.30 35.43 34.22 35.74 2.0155% -1.2381% 4.2529% 5,704,200 $202,099,806
2019-09-16 35.51 34.73 34.21 35.57 -3.2591% -1.0864% 3.8234% 7,215,300 $250,587,368
2019-09-13 36.07 35.90 35.76 36.47 -0.719% -0.2489% 1.9468% 4,994,100 $179,288,190
2019-09-12 36.30 36.16 36.06 36.89 -1.3908% -1.009% 2.2499% 6,520,500 $235,781,279
2019-09-11 34.89 36.67 34.78 36.72 5.2224% 0.1148% 5.2832% 6,534,200 $239,609,114
2019-09-10 34.46 34.85 33.72 34.92 -0.3716% -1.4866% 3.4364% 5,620,400 $195,870,940
2019-09-09 35.13 34.98 33.62 35.20 0% 0.4288% 4.4886% 5,788,300 $202,474,733
2019-09-06 35.07 34.98 34.55 35.86 0.3155% 0.5736% 3.6531% 7,478,200 $261,587,435
2019-09-05 34.40 34.87 34.40 35.04 2.5588% 1.1765% 1.8265% 4,850,900 $169,150,883
2019-09-04 33.66 34.00 33.21 34.25 2.2556% 1.2331% 3.0365% 6,739,400 $229,139,600
2019-09-03 32.68 33.25 32.13 33.27 1.4648% -0.2746% 3.4265% 7,168,800 $238,362,600
2019-08-30 33.75 32.77 32.50 33.80 -2.4993% 0.4165% 3.8462% 8,072,600 $264,539,102
2019-08-29 31.50 33.61 31.20 33.88 8.6647% 1.8429% 7.9103% 15,935,900 $535,605,599
2019-08-28 30.62 30.93 30.55 31.38 0.1944% -0.8098% 2.645% 9,671,300 $299,133,309
2019-08-27 30.90 30.87 30.46 30.92 0.8494% 0.9474% 1.4877% 7,267,600 $224,350,812
2019-08-26 29.95 30.61 29.95 31.09 3.7979% 1.5599% 3.6668% 8,918,900 $273,007,529
2019-08-23 29.64 29.49 29.38 30.65 -3.5959% -3.1056% 4.1436% 11,014,100 $324,805,809
2019-08-22 29.64 30.59 29.06 30.98 1.5942% -1.5609% 6.1975% 20,522,500 $627,783,275
2019-08-21 29.40 30.11 28.86 30.20 15.9861% 13.2512% 4.4371% 42,216,700 $1,271,144,837
2019-08-20 25.61 25.96 25.25 26.17 1.5252% 0.1564% 3.5155% 10,771,100 $279,617,756
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% 4,325,700 $87,335,883
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% 7,576,100 $156,370,704
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 0% 0% 0% 4,569,800 $88,745,516