Skip to main content
Dada Nexus Limited (DADA)
Jun 16, 2025 - DADA was delisted (reason: taken private)
1.960
-0.025 (-1.26%)
Inactive · Last trade price on Jun 16, 2025

Dada Nexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20251.971.991.941.961.96-1.26%4,028,828
Jun 13, 20251.971.991.971.991.990.25%971,883
Jun 12, 20251.971.991.961.981.98-686,826
Jun 11, 20251.961.981.931.981.980.51%1,620,106
Jun 10, 20252.002.001.951.971.97-1.01%1,261,779
Jun 9, 20252.022.031.991.991.99-1.00%420,219
Jun 6, 20252.022.042.012.012.01-0.50%303,904
Jun 5, 20252.042.042.022.022.02-0.98%245,239
Jun 4, 20252.022.052.012.042.040.99%483,945
Jun 3, 20252.002.041.992.022.021.00%407,365
Jun 2, 20252.022.031.982.002.00-0.99%951,716
May 30, 20252.072.072.012.022.02-3.35%520,561
May 29, 20252.052.102.052.092.091.95%677,611
May 28, 20252.032.061.972.052.050.49%2,702,702
May 27, 20252.152.162.032.042.04-5.12%1,282,317
May 23, 20252.102.202.102.152.151.90%1,431,165
May 22, 20252.052.152.022.112.111.44%1,546,007
May 21, 20252.032.092.032.082.081.46%3,676,083
May 20, 20252.042.062.022.052.050.49%3,795,288
May 19, 20252.022.042.012.042.04-2,075,753
May 16, 20252.022.042.022.042.040.49%1,620,660
May 15, 20252.052.052.022.032.03-0.98%2,996,242
May 14, 20252.042.082.022.052.050.99%6,479,299
May 13, 20251.992.031.992.032.032.01%5,467,868
May 12, 20251.992.011.991.991.99-1.00%7,177,811
May 9, 20251.992.041.982.012.010.50%5,252,863
May 8, 20251.972.001.962.002.001.52%12,180,839
May 7, 20251.981.981.951.971.97-0.51%9,169,442
May 6, 20251.941.991.941.981.981.54%7,504,423
May 5, 20251.931.951.931.951.951.04%3,701,226
May 2, 20251.921.941.911.931.93-2,754,487
May 1, 20251.911.931.911.931.931.05%1,950,739
Apr 30, 20251.911.921.901.911.91-767,171
Apr 29, 20251.921.921.911.911.91-1.04%808,237
Apr 28, 20251.891.931.891.931.932.12%5,497,687
Apr 25, 20251.891.901.881.891.890.53%1,776,319
Apr 24, 20251.861.891.861.881.881.08%5,788,638
Apr 23, 20251.871.881.861.861.86-0.53%1,962,663
Apr 22, 20251.851.881.841.871.871.08%3,679,592
Apr 21, 20251.861.861.841.851.85-3,455,916
Apr 17, 20251.861.871.851.851.85-1,734,086
Apr 16, 20251.871.871.851.851.85-1.07%2,805,124
Apr 15, 20251.861.881.861.871.870.54%1,599,413
Apr 14, 20251.881.881.861.861.86-0.53%1,893,270
Apr 11, 20251.871.881.871.871.87-0.53%3,225,980
Apr 10, 20251.871.891.861.881.880.53%8,139,784
Apr 9, 20251.871.881.851.871.87-2,977,790
Apr 8, 20251.891.901.861.871.87-2,756,400
Apr 7, 20251.871.891.871.871.87-2.09%3,480,927
Apr 4, 20251.881.921.881.911.91-0.52%4,997,442
Apr 3, 20251.901.921.891.921.920.52%3,619,290
Apr 2, 20251.901.921.891.911.91-3,318,945
Apr 1, 20251.921.931.911.911.913.24%6,312,584
Mar 31, 20251.841.861.831.851.85-974,786
Mar 28, 20251.851.861.851.851.85-626,078
Mar 27, 20251.871.871.851.851.85-1.60%321,191
Mar 26, 20251.881.901.881.881.88-1.05%227,080
Mar 25, 20251.871.901.871.901.901.06%532,544
Mar 24, 20251.861.891.861.881.881.08%568,936
Mar 21, 20251.861.871.851.861.860.27%969,920
Mar 20, 20251.881.891.851.861.86-2.37%741,858
Mar 19, 20251.881.901.881.901.901.06%351,361
Mar 18, 20251.871.891.871.881.880.53%527,616
Mar 17, 20251.851.881.851.871.871.08%716,598
Mar 14, 20251.871.871.851.851.85-0.54%284,062
Mar 13, 20251.851.871.851.861.860.54%430,246
Mar 12, 20251.841.861.841.851.85-618,108
Mar 11, 20251.851.861.831.851.851.09%969,753
Mar 10, 20251.841.861.821.831.83-1.61%1,399,709
Mar 7, 20251.871.911.811.861.86-1.59%3,287,498
Mar 6, 20251.791.901.791.891.89-0.53%3,725,699
Mar 5, 20251.861.901.861.901.902.15%930,677
Mar 4, 20251.841.861.841.861.860.54%642,647
Mar 3, 20251.851.861.831.851.85-0.54%2,191,298
Feb 28, 20251.861.871.841.861.86-1.06%1,265,675
Feb 27, 20251.881.901.871.881.88-0.53%764,421
Feb 26, 20251.891.921.871.891.890.53%1,186,831
Feb 25, 20251.861.891.861.881.88-1,231,803
Feb 24, 20251.901.901.861.881.88-2.08%1,566,065
Feb 21, 20251.861.921.851.921.923.78%3,729,987
Feb 20, 20251.881.891.831.851.85-1.07%2,183,972
Feb 19, 20251.881.891.851.871.87-0.53%2,445,923
Feb 18, 20251.881.891.871.881.88-1,603,367
Feb 14, 20251.861.891.851.881.881.62%1,756,256
Feb 13, 20251.851.861.831.851.850.54%1,262,200
Feb 12, 20251.841.861.821.841.840.55%1,410,821
Feb 11, 20251.851.851.821.831.83-0.54%1,634,559
Feb 10, 20251.831.851.801.841.840.55%2,313,854
Feb 7, 20251.801.841.801.831.830.55%2,504,640
Feb 6, 20251.851.861.811.821.82-1.62%3,159,651
Feb 5, 20251.861.901.831.851.850.54%3,443,792
Feb 4, 20251.831.861.821.841.841.66%1,834,432
Feb 3, 20251.801.861.801.811.81-0.55%1,593,324
Jan 31, 20251.811.841.801.821.82-0.55%1,892,487
Jan 30, 20251.841.851.821.831.830.55%1,519,604
Jan 29, 20251.851.871.791.821.82-2.67%3,579,177
Jan 28, 20251.821.881.801.871.873.89%6,031,590
Jan 27, 20251.821.891.751.801.8027.66%32,157,031
Jan 24, 20251.381.471.381.411.413.68%1,235,555
Jan 23, 20251.371.381.341.361.36-1.45%391,057