PDD Weekly Statistics
PDD weekly stock returns with week-by-week price performance and historical return data.
PDD Holdings Inc. American Depositary Shares (PDD) company overview
PDD Holdings operates commerce businesses globally. Its main operations are Pinduoduo, a social commerce platform in China, and Temu, a global e-commerce marketplace. PDD also has a community group purchase business in China. PDD has built a network of sourcing, logistics, and fulfillment capabilities that support its underlying businesses. PDD has also started its first-party brand business for global markets.
| Period | Return % |
|---|---|
| 2018 | -7.17 |
| 2018 | -18.19 |
| 2018 | 1.51 |
| 2018 | -1.09 |
| 2018 | -8.5 |
| 2018 | 9.32 |
| 2018 | 4.88 |
| 2018 | 33.84 |
| 2018 | -1.46 |
| 2018 | 6.18 |
| 2018 | -16.97 |
| 2018 | 4.9 |
| 2018 | -12.22 |
| 2018 | -7.61 |
| 2018 | 9.4 |
| 2018 | -9.31 |
| 2018 | 13.58 |
| 2018 | 10.13 |
| 2018 | 0.26 |
| 2018 | -15.29 |
| 2018 | 10 |
| 2018 | -6.88 |
| 2018 | 5.85 |
| 2019 | 0.75 |
| 2019 | 14.44 |
| 2019 | -1.54 |
| 2019 | 22.92 |
| 2019 | 2.15 |
| 2019 | -10.67 |
| 2019 | 2.76 |
| 2019 | 5.42 |
| 2019 | -2.31 |
| 2019 | -5.57 |
| 2019 | -16.68 |
| 2019 | -5.96 |
| 2019 | 6.44 |
| 2019 | -15.39 |
| 2019 | -0.46 |
| 2019 | 7.53 |
| 2019 | -6.56 |
| 2019 | 8.91 |
| 2019 | -0.44 |
| 2019 | 5.53 |
| 2019 | -5.72 |
| 2019 | -5.31 |
| 2019 | 2.06 |
| 2019 | 1.28 |
| 2019 | 2.68 |
| 2019 | -1.95 |
| 2019 | -4.74 |
| 2019 | -3.82 |
| 2019 | 3.19 |
| 2019 | 7.94 |
| 2019 | 5.8 |
| 2019 | 0.85 |
| 2019 | 11.65 |
| 2019 | 15.65 |
| 2019 | 9.42 |
| 2019 | 7.04 |
| 2019 | 2.19 |
| 2019 | -4.03 |
| 2019 | -7.59 |
| 2019 | 4.35 |
| 2019 | -1.14 |
| 2019 | 2.39 |
| 2019 | 20.54 |
| 2019 | 0.48 |
| 2019 | 1.98 |
| 2019 | 0.8 |
| 2019 | -21.57 |
| 2019 | 2.68 |
| 2019 | 4.63 |
| 2019 | -2.44 |
| 2019 | 1.08 |
| 2019 | 4.08 |
| 2020 | 4.31 |
| 2020 | -5.25 |
| 2020 | 1.08 |
| 2020 | -3.21 |
| 2020 | -0.82 |
| 2020 | -2.06 |
| 2020 | 7.59 |
| 2020 | -6.57 |
| 2020 | 8.42 |
| 2020 | -0.65 |
| 2020 | -3.57 |
| 2020 | 7.8 |
| 2020 | 3.43 |
| 2020 | 3.86 |
| 2020 | 9.44 |
| 2020 | 8.39 |
| 2020 | 9.86 |
| 2020 | -11.18 |
| 2020 | 19.42 |
| 2020 | 12.62 |
| 2020 | 9.76 |
| 2020 | -4.05 |
| 2020 | 5.75 |
| 2020 | 1.01 |
| 2020 | 20.53 |
| 2020 | -3.73 |
| 2020 | 9.9 |
| 2020 | -11.78 |
| 2020 | -9.34 |
| 2020 | -2.53 |
| 2020 | 16.01 |
| 2020 | -5.13 |
| 2020 | -4.89 |
| 2020 | -7.48 |
| 2020 | 4.18 |
| 2020 | -4.7 |
| 2020 | 3.82 |
| 2020 | -6.92 |
| 2020 | -4.58 |
| 2020 | -5.57 |
| 2020 | 10.17 |
| 2020 | 2.61 |
| 2020 | 2.37 |
| 2020 | 4.31 |
| 2020 | 24.61 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 79.3 | 81.58 | 79.19 | 81.35 | — |
| 2026-10-08 | 77.87 | 78.85 | 77.75 | 78.26 | — |
| 2026-10-07 | 78.26 | 78.65 | 77.24 | 78.5 | — |
| 2026-10-06 | 77.73 | 78.42 | 76.73 | 78.4 | — |
| 2026-10-05 | 75.66 | 78.1 | 75.55 | 77.9 | — |
| 2026-10-02 | 76.29 | 76.3 | 74.72 | 75.38 | — |
| 2026-10-01 | 78.3 | 78.74 | 76.31 | 76.5 | — |
| 2026-09-30 | 77.58 | 78.22 | 77.29 | 77.94 | — |
| 2026-09-29 | 78.49 | 78.56 | 77.02 | 77.5 | — |
| 2026-09-28 | 77.5 | 78.93 | 77.42 | 78.49 | — |
| 2026-09-25 | 78.2 | 78.23 | 77.36 | 77.57 | — |
| 2026-09-24 | 78.9 | 79.22 | 77.79 | 78.2 | — |
| 2026-09-23 | 79.4 | 79.52 | 78.7 | 79.2 | — |
| 2026-09-21 | 79.84 | 79.87 | 78.2 | 79.3 | — |
| 2026-09-18 | 77.97 | 79.68 | 77.81 | 78.9 | — |
| 2026-09-17 | 79.52 | 79.57 | 77.67 | 77.73 | — |
| 2026-09-16 | 78.01 | 79.03 | 77.4 | 78.76 | — |
| 2026-09-15 | 79 | 79.08 | 77.84 | 78.08 | — |
| 2026-09-14 | 77.68 | 80.39 | 77.34 | 79.38 | — |
| 2026-09-11 | 78.32 | 78.32 | 77.25 | 77.81 | — |
| 2026-09-10 | 78.46 | 78.46 | 77.44 | 77.84 | — |
| 2026-09-09 | 79.24 | 79.25 | 78.57 | 78.61 | — |
| 2026-09-08 | 81.16 | 81.39 | 79.28 | 79.75 | — |
| 2026-09-04 | 82.42 | 82.6 | 81.41 | 82.21 | — |
| 2026-09-02 | 82.54 | 83.42 | 82.12 | 82.25 | — |
| 2026-09-01 | 83.21 | 84.12 | 82.45 | 83.17 | — |
| 2026-08-31 | 85 | 85.02 | 83.68 | 84 | — |
| 2026-08-27 | 86.48 | 86.48 | 83.72 | 84.69 | — |
| 2026-08-26 | 87.83 | 88.09 | 85.89 | 86.74 | — |
| 2026-08-25 | 86.65 | 88.32 | 85.7 | 87.75 | — |
| 2026-08-24 | 90.95 | 91.9 | 86.19 | 87.07 | — |
| 2026-08-21 | 90.03 | 90.14 | 87.81 | 88.38 | — |
| 2026-08-20 | 89.19 | 89.78 | 87.66 | 89.52 | — |
| 2026-08-19 | 88.43 | 90.28 | 87.89 | 90.2 | — |
| 2026-08-18 | 87.26 | 87.61 | 86.31 | 87.27 | — |
| 2026-08-17 | 86.64 | 87.48 | 85.15 | 86.94 | — |
| 2026-08-14 | 84.16 | 84.9 | 83.65 | 84.79 | — |
| 2026-08-13 | 88.31 | 88.69 | 84.07 | 84.17 | — |
| 2026-08-12 | 89.76 | 90 | 87.88 | 89.04 | — |
| 2026-08-11 | 91.48 | 91.62 | 90.1 | 90.5 | — |
| 2026-08-10 | 91.6 | 93.19 | 91.21 | 93 | — |
| 2026-08-07 | 90.99 | 92.16 | 90.54 | 91.76 | — |
| 2026-08-06 | 90.1 | 90.93 | 89.43 | 90.85 | — |
| 2026-08-05 | 91.84 | 92.15 | 90.57 | 90.94 | — |
| 2026-08-04 | 89.43 | 91.28 | 89.2 | 91.03 | — |
| 2026-08-03 | 90 | 90.5 | 89.15 | 90.15 | — |
| 2026-07-31 | 87.63 | 88.66 | 86.63 | 88.56 | — |
| 2026-07-30 | 86.63 | 87.53 | 85.75 | 87.44 | — |
| 2026-07-29 | 85.6 | 89.71 | 85.31 | 88.32 | — |
| 2026-07-28 | 85 | 86.34 | 84.99 | 85.71 | — |
| 2026-07-27 | 84.2 | 85.75 | 83.23 | 84.85 | — |
| 2026-07-24 | 82.74 | 83.1 | 82.41 | 82.66 | — |
| 2026-07-23 | 83.2 | 83.89 | 82.06 | 83.3 | — |
| 2026-07-22 | 84.13 | 84.66 | 83.03 | 83.59 | — |
| 2026-07-21 | 86 | 86.3 | 84.56 | 84.83 | — |
| 2026-07-20 | 84.96 | 86.83 | 84.4 | 86.05 | — |
| 2026-07-17 | 84.33 | 84.75 | 83.5 | 84.14 | — |
| 2026-07-16 | 86.38 | 87.75 | 86.38 | 86.68 | — |
| 2026-07-15 | 84.72 | 87.28 | 84.67 | 85.74 | — |
| 2026-07-14 | 84.49 | 85.38 | 83.72 | 83.91 | — |
| 2026-07-13 | 84.82 | 85.19 | 84.31 | 84.56 | — |
| 2026-07-10 | 86.36 | 87.53 | 85.08 | 85.13 | — |
| 2026-07-09 | 83.56 | 85.99 | 83.27 | 85.88 | — |
| 2026-07-08 | 83.97 | 85.28 | 83.58 | 84.74 | — |
| 2026-07-07 | 83.11 | 83.87 | 82.14 | 82.53 | — |
| 2026-07-06 | 82.17 | 85 | 82.17 | 83.74 | — |
| 2026-07-02 | 81.18 | 83.34 | 80.8 | 82.39 | — |
| 2026-07-01 | 76.65 | 82.78 | 76.63 | 82.52 | — |
| 2026-06-30 | 75.97 | 77.72 | 75.95 | 76.28 | — |
| 2026-06-29 | 77.74 | 77.88 | 75.5 | 76.54 | — |
| 2026-06-26 | 72.05 | 76.71 | 71.94 | 76.55 | — |
| 2026-06-25 | 74.93 | 75.65 | 73.25 | 73.3 | — |
| 2026-06-24 | 75.67 | 76.82 | 75.42 | 75.74 | — |
| 2026-06-23 | 76.95 | 77.49 | 75.7 | 76.56 | — |
| 2026-06-22 | 78.57 | 79.5 | 77.79 | 78.11 | — |
| 2026-06-18 | 79.38 | 79.8 | 78.51 | 79.56 | — |
| 2026-06-17 | 81.07 | 82.11 | 79.6 | 79.86 | — |
| 2026-06-16 | 82.05 | 82.34 | 80.82 | 81.59 | — |
| 2026-06-15 | 81.56 | 84.44 | 81.41 | 83.55 | — |
| 2026-06-12 | 81.86 | 82.28 | 80.43 | 81.56 | — |
| 2026-06-11 | 80.42 | 81.47 | 78.87 | 81.3 | — |
| 2026-06-10 | 81.79 | 82.5 | 81.01 | 81.82 | — |
| 2026-06-09 | 83.18 | 83.32 | 81.6 | 81.93 | — |
| 2026-06-05 | 85.17 | 86.6 | 84.97 | 85.07 | — |
| 2026-06-04 | 85.58 | 87.16 | 85.35 | 85.88 | — |
| 2026-06-03 | 87.24 | 87.4 | 84.8 | 85.4 | — |
| 2026-06-02 | 89.81 | 90.09 | 87.83 | 88.18 | — |
| 2026-06-01 | 83.83 | 88.24 | 83.2 | 87.24 | — |
| 2026-05-29 | 83.01 | 85.82 | 82.21 | 84.44 | — |
| 2026-05-28 | 84.3 | 84.48 | 81.56 | 83.03 | — |
| 2026-05-27 | 88.6 | 88.65 | 83.61 | 86.61 | — |
| 2026-05-22 | 93.01 | 95.15 | 92.57 | 94.52 | — |
| 2026-05-21 | 96.57 | 97.9 | 95.7 | 97.79 | — |
| 2026-05-20 | 97.14 | 98.4 | 96.72 | 98.15 | — |
| 2026-05-19 | 95 | 97.55 | 94.97 | 97.34 | — |
| 2026-05-18 | 95.84 | 95.86 | 94.13 | 94.97 | — |
| 2026-05-15 | 95.21 | 95.92 | 93.81 | 95.83 | — |
| 2026-05-14 | 97.75 | 98.91 | 95.42 | 95.58 | — |
| 2026-05-13 | 95.75 | 101.13 | 95.62 | 99.6 | — |
| 2026-05-12 | 98.61 | 98.74 | 95.44 | 95.73 | — |
| 2026-05-11 | 98.57 | 99.54 | 98.3 | 98.8 | — |
| 2026-05-08 | 100.82 | 101.43 | 98.57 | 98.78 | — |
| 2026-05-07 | 100.78 | 102.85 | 100.77 | 101.51 | — |
| 2026-05-06 | 97.13 | 102.87 | 97.09 | 102.31 | — |
| 2026-05-05 | 98.25 | 98.43 | 96.61 | 96.75 | — |
| 2026-05-04 | 99.72 | 99.77 | 97.18 | 97.79 | — |
| 2026-05-01 | 99.81 | 100.03 | 98.63 | 99.72 | — |
| 2026-04-30 | 97.55 | 100.97 | 97.2 | 99.88 | — |
| 2026-04-29 | 97.11 | 97.92 | 97 | 97.67 | — |
| 2026-04-28 | 98.2 | 98.31 | 96.95 | 97.29 | — |
| 2026-04-27 | 97.86 | 99.51 | 97.67 | 98.47 | — |
| 2026-04-24 | 97.77 | 98.18 | 97.01 | 98.03 | — |
| 2026-04-23 | 98.71 | 99.25 | 96.67 | 97.77 | — |
| 2026-04-22 | 99.43 | 100.22 | 98.8 | 100.05 | — |
| 2026-04-21 | 103.43 | 103.78 | 98.78 | 98.99 | — |
| 2026-04-20 | 102.8 | 104.65 | 102.56 | 104.2 | — |
| 2026-04-17 | 107.79 | 108.23 | 104.05 | 104.79 | — |
| 2026-04-16 | 103.8 | 106.92 | 103.08 | 103.71 | — |
| 2026-04-15 | 102.36 | 102.96 | 101.1 | 101.97 | — |
| 2026-04-14 | 101.78 | 103.18 | 101.33 | 102.1 | — |