Dada Nexus Limited (DADA)
1.91
0.00 (0.00%)
At close: Apr 02, 2025, 1:23 PM
Dada Nexus Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 0.06 | 3.24% | 6,204,984 |
| Mar 31, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 0.00 | 0.00% | 974,800 |
| Mar 28, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 0.00 | 0.00% | 626,078 |
| Mar 27, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | -0.03 | -1.60% | 321,191 |
| Mar 26, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | -0.02 | -1.05% | 227,100 |
| Mar 25, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 0.02 | 1.06% | 532,544 |
| Mar 24, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 0.02 | 1.08% | 568,936 |
| Mar 21, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 0.00 | 0.00% | 969,920 |
| Mar 20, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | -0.04 | -2.11% | 741,858 |
| Mar 19, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 0.02 | 1.06% | 351,361 |
| Mar 18, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 0.01 | 0.53% | 527,616 |
| Mar 17, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 0.02 | 1.08% | 716,600 |
| Mar 14, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | -0.01 | -0.54% | 284,100 |
| Mar 13, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 0.01 | 0.54% | 430,246 |
| Mar 12, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 0.00 | 0.00% | 618,108 |
| Mar 11, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 0.02 | 1.09% | 969,800 |
| Mar 10, 2025 | 1.84 | 1.86 | 1.82 | 1.83 | -0.03 | -1.61% | 1,399,709 |
| Mar 7, 2025 | 1.87 | 1.91 | 1.81 | 1.86 | -0.03 | -1.59% | 3,287,498 |
| Mar 6, 2025 | 1.79 | 1.90 | 1.79 | 1.89 | -0.01 | -0.53% | 3,725,699 |
| Mar 5, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 0.04 | 2.15% | 930,677 |
| Mar 4, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 0.01 | 0.54% | 642,647 |
| Mar 3, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | -0.01 | -0.54% | 2,191,300 |
| Feb 28, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | -0.02 | -1.06% | 1,265,675 |
| Feb 27, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | -0.01 | -0.53% | 764,421 |
| Feb 26, 2025 | 1.89 | 1.92 | 1.87 | 1.89 | 0.01 | 0.53% | 1,186,831 |
| Feb 25, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 0.00 | 0.00% | 1,231,803 |
| Feb 24, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | -0.04 | -2.08% | 1,566,100 |
| Feb 21, 2025 | 1.86 | 1.92 | 1.85 | 1.92 | 0.07 | 3.78% | 3,730,000 |
| Feb 20, 2025 | 1.88 | 1.89 | 1.83 | 1.85 | -0.02 | -1.07% | 2,184,000 |
| Feb 19, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | -0.01 | -0.53% | 2,445,923 |
| Feb 18, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 0.00 | 0.00% | 1,603,400 |
| Feb 14, 2025 | 1.86 | 1.89 | 1.85 | 1.88 | 0.03 | 1.62% | 1,756,300 |
| Feb 13, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 0.01 | 0.54% | 1,262,200 |
| Feb 12, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 0.01 | 0.55% | 1,410,821 |
| Feb 11, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | -0.01 | -0.54% | 1,634,600 |
| Feb 10, 2025 | 1.83 | 1.85 | 1.80 | 1.84 | 0.01 | 0.55% | 2,313,900 |
| Feb 7, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 0.01 | 0.55% | 2,504,640 |
| Feb 6, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | -0.03 | -1.62% | 3,159,700 |
| Feb 5, 2025 | 1.86 | 1.90 | 1.83 | 1.85 | 0.01 | 0.54% | 3,443,800 |
| Feb 4, 2025 | 1.83 | 1.86 | 1.82 | 1.84 | 0.03 | 1.66% | 1,834,432 |
| Feb 3, 2025 | 1.80 | 1.86 | 1.80 | 1.81 | -0.01 | -0.55% | 1,593,324 |
| Jan 31, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | -0.01 | -0.55% | 1,892,487 |
| Jan 30, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 0.01 | 0.55% | 1,519,604 |
| Jan 29, 2025 | 1.85 | 1.87 | 1.79 | 1.82 | -0.05 | -2.67% | 3,579,200 |
| Jan 28, 2025 | 1.82 | 1.88 | 1.80 | 1.87 | 0.07 | 3.89% | 6,031,600 |
| Jan 27, 2025 | 1.82 | 1.89 | 1.75 | 1.80 | 0.39 | 27.66% | 32,157,031 |
| Jan 24, 2025 | 1.38 | 1.47 | 1.38 | 1.41 | 0.05 | 3.68% | 1,235,600 |
| Jan 23, 2025 | 1.37 | 1.38 | 1.34 | 1.36 | -0.02 | -1.45% | 391,057 |
| Jan 22, 2025 | 1.34 | 1.42 | 1.32 | 1.38 | 0.02 | 1.47% | 1,133,900 |
| Jan 21, 2025 | 1.37 | 1.37 | 1.28 | 1.36 | 0.03 | 2.26% | 1,107,431 |