Dada Nexus Limited (DADA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 4.6200 | 4.7600 | 4.5800 | 4.7400 | 4.7400 | 813,300 |
| 22 Sept 2022 | 4.8500 | 4.9600 | 4.7000 | 4.7600 | 4.7600 | 593,100 |
| 21 Sept 2022 | 5.2900 | 5.4300 | 4.8500 | 4.8700 | 4.8700 | 820,600 |
| 20 Sept 2022 | 5.2800 | 5.3700 | 5.2000 | 5.3500 | 5.3500 | 722,200 |
| 19 Sept 2022 | 5.4200 | 5.4200 | 5.1700 | 5.3000 | 5.3000 | 763,200 |
| 16 Sept 2022 | 5.6000 | 5.6250 | 5.2500 | 5.3300 | 5.3300 | 1,323,900 |
| 15 Sept 2022 | 5.6600 | 5.8050 | 5.6200 | 5.6400 | 5.6400 | 348,900 |
| 14 Sept 2022 | 5.9800 | 5.9800 | 5.6900 | 5.7400 | 5.7400 | 513,700 |
| 13 Sept 2022 | 6.0500 | 6.1700 | 5.9400 | 5.9500 | 5.9500 | 353,100 |
| 12 Sept 2022 | 6.2500 | 6.3400 | 6.0800 | 6.3000 | 6.3000 | 562,800 |
| 09 Sept 2022 | 5.9800 | 6.2600 | 5.9800 | 6.1700 | 6.1700 | 649,600 |
| 08 Sept 2022 | 5.7800 | 5.9050 | 5.6700 | 5.8000 | 5.8000 | 426,400 |
| 07 Sept 2022 | 5.6200 | 5.9300 | 5.6100 | 5.9200 | 5.9200 | 415,800 |
| 06 Sept 2022 | 5.8200 | 5.8700 | 5.6150 | 5.6400 | 5.6400 | 537,700 |
| 02 Sept 2022 | 6.1300 | 6.1300 | 5.6200 | 5.8200 | 5.8200 | 1,814,200 |
| 01 Sept 2022 | 6.3100 | 6.3450 | 5.9800 | 6.1500 | 6.1500 | 971,400 |
| 31 Aug 2022 | 6.3000 | 6.5300 | 6.2000 | 6.4700 | 6.4700 | 686,800 |
| 30 Aug 2022 | 6.7000 | 6.8300 | 6.1200 | 6.1900 | 6.1900 | 690,100 |
| 29 Aug 2022 | 7.1800 | 7.6680 | 6.6250 | 6.6900 | 6.6900 | 1,259,800 |
| 26 Aug 2022 | 7.6750 | 7.8800 | 7.0400 | 7.2000 | 7.2000 | 1,495,600 |
| 25 Aug 2022 | 7.1100 | 7.2500 | 6.7800 | 7.1800 | 7.1800 | 1,385,600 |
| 24 Aug 2022 | 6.3600 | 6.9700 | 6.3400 | 6.6900 | 6.6900 | 833,100 |
| 23 Aug 2022 | 6.7600 | 7.2800 | 5.8300 | 6.3000 | 6.3000 | 1,373,000 |
| 22 Aug 2022 | 6.2600 | 6.5800 | 6.1100 | 6.5300 | 6.5300 | 753,800 |
| 19 Aug 2022 | 6.4100 | 6.5300 | 6.1800 | 6.2500 | 6.2500 | 459,400 |
| 18 Aug 2022 | 6.6000 | 6.6500 | 6.3800 | 6.4500 | 6.4500 | 446,300 |
| 17 Aug 2022 | 6.9300 | 7.0700 | 6.6600 | 6.6800 | 6.6800 | 356,500 |
| 16 Aug 2022 | 6.8700 | 7.0700 | 6.7700 | 6.9600 | 6.9600 | 306,200 |
| 15 Aug 2022 | 6.6800 | 7.0400 | 6.5600 | 7.0000 | 7.0000 | 479,100 |
| 12 Aug 2022 | 6.6100 | 6.9100 | 6.5900 | 6.8300 | 6.8300 | 406,300 |
| 11 Aug 2022 | 6.7900 | 7.3000 | 6.7900 | 6.8200 | 6.8200 | 654,400 |
| 10 Aug 2022 | 6.3800 | 6.7400 | 6.3100 | 6.6500 | 6.6500 | 477,100 |
| 09 Aug 2022 | 6.5300 | 6.6800 | 6.2600 | 6.3200 | 6.3200 | 574,700 |
| 08 Aug 2022 | 6.6700 | 6.8800 | 6.6000 | 6.6400 | 6.6400 | 447,700 |
| 05 Aug 2022 | 6.6300 | 6.7800 | 6.5200 | 6.6600 | 6.6600 | 434,700 |
| 04 Aug 2022 | 6.6100 | 7.0100 | 6.5500 | 6.8200 | 6.8200 | 934,800 |
| 03 Aug 2022 | 6.2100 | 6.4000 | 6.0400 | 6.3300 | 6.3300 | 664,800 |
| 02 Aug 2022 | 5.9000 | 6.4400 | 5.8900 | 6.2100 | 6.2100 | 932,200 |
| 01 Aug 2022 | 6.2600 | 6.5300 | 5.8900 | 6.0100 | 6.0100 | 1,133,700 |
| 29 Jul 2022 | 6.6800 | 6.7100 | 6.3500 | 6.4300 | 6.4300 | 683,500 |
| 28 Jul 2022 | 7.2000 | 7.4200 | 6.8500 | 6.9300 | 6.9300 | 562,600 |
| 27 Jul 2022 | 7.4000 | 7.4000 | 7.0200 | 7.3200 | 7.3200 | 465,000 |
| 26 Jul 2022 | 7.5900 | 7.6100 | 7.1300 | 7.2300 | 7.2300 | 419,100 |
| 25 Jul 2022 | 7.5400 | 7.6000 | 7.3300 | 7.5850 | 7.5850 | 286,700 |
| 22 Jul 2022 | 7.9000 | 7.9300 | 7.4500 | 7.4900 | 7.4900 | 621,800 |
| 21 Jul 2022 | 7.7400 | 8.2700 | 7.7400 | 7.9400 | 7.9400 | 527,300 |
| 20 Jul 2022 | 7.9500 | 8.1200 | 7.5600 | 7.6900 | 7.6900 | 617,100 |
| 19 Jul 2022 | 7.6000 | 7.9800 | 7.5000 | 7.9300 | 7.9300 | 717,400 |
| 18 Jul 2022 | 7.5400 | 7.9050 | 7.4600 | 7.5200 | 7.5200 | 685,000 |
| 15 Jul 2022 | 7.6000 | 7.7900 | 7.1250 | 7.3600 | 7.3600 | 565,300 |
| 14 Jul 2022 | 8.0000 | 8.1800 | 7.4800 | 7.6200 | 7.6200 | 536,300 |
| 13 Jul 2022 | 7.7500 | 8.3200 | 7.7300 | 8.0700 | 8.0700 | 574,000 |
| 12 Jul 2022 | 7.8000 | 8.1200 | 7.6300 | 8.0100 | 8.0100 | 516,700 |
| 11 Jul 2022 | 8.1100 | 8.2200 | 7.7710 | 7.8300 | 7.8300 | 944,400 |
| 08 Jul 2022 | 8.8800 | 8.8900 | 8.4300 | 8.5100 | 8.5100 | 574,500 |
| 07 Jul 2022 | 9.0000 | 9.3600 | 8.6800 | 8.9900 | 8.9900 | 550,600 |
| 06 Jul 2022 | 9.3500 | 9.3800 | 8.7000 | 8.8700 | 8.8700 | 768,600 |
| 05 Jul 2022 | 8.6000 | 9.4500 | 8.4600 | 9.4300 | 9.4300 | 857,800 |
| 01 Jul 2022 | 8.1600 | 8.7200 | 8.1600 | 8.6800 | 8.6800 | 481,400 |
| 30 Jun 2022 | 7.9800 | 8.2200 | 7.7000 | 8.1100 | 8.1100 | 1,327,100 |
| 29 Jun 2022 | 8.3800 | 8.5400 | 8.0420 | 8.0900 | 8.0900 | 830,200 |
| 28 Jun 2022 | 8.6300 | 9.1300 | 8.4700 | 8.6000 | 8.6000 | 777,900 |
| 27 Jun 2022 | 9.0000 | 9.1300 | 8.5100 | 8.6100 | 8.6100 | 1,745,100 |
| 24 Jun 2022 | 8.7000 | 9.1600 | 8.6300 | 8.8400 | 8.8400 | 1,700,100 |
| 23 Jun 2022 | 8.2600 | 8.5850 | 8.0300 | 8.5600 | 8.5600 | 1,169,000 |
| 22 Jun 2022 | 7.6500 | 8.2200 | 7.5920 | 8.0600 | 8.0600 | 626,400 |
| 21 Jun 2022 | 8.0000 | 8.3800 | 7.8100 | 8.0000 | 8.0000 | 957,700 |
| 17 Jun 2022 | 7.5300 | 7.8700 | 7.2600 | 7.6600 | 7.6600 | 1,054,700 |
| 16 Jun 2022 | 7.0500 | 7.1850 | 6.8900 | 7.0600 | 7.0600 | 1,342,200 |
| 15 Jun 2022 | 7.1100 | 7.7500 | 7.1100 | 7.5800 | 7.5800 | 1,605,600 |
| 14 Jun 2022 | 7.0700 | 7.2800 | 6.7800 | 6.9900 | 6.9900 | 1,799,700 |
| 13 Jun 2022 | 7.2400 | 7.4100 | 6.6950 | 6.8700 | 6.8700 | 1,256,000 |
| 10 Jun 2022 | 8.0700 | 8.4400 | 7.6100 | 7.6300 | 7.6300 | 2,533,900 |
| 09 Jun 2022 | 8.4600 | 8.5200 | 8.0100 | 8.0700 | 8.0700 | 1,254,600 |
| 08 Jun 2022 | 8.2000 | 8.7650 | 8.1600 | 8.6900 | 8.6900 | 2,221,000 |
| 07 Jun 2022 | 7.8300 | 8.2100 | 7.7500 | 7.8900 | 7.8900 | 1,205,600 |
| 06 Jun 2022 | 8.0100 | 8.4900 | 7.8800 | 7.9100 | 7.9100 | 1,207,700 |
| 03 Jun 2022 | 7.6900 | 7.7000 | 7.2100 | 7.4700 | 7.4700 | 825,500 |
| 02 Jun 2022 | 7.4300 | 7.8800 | 7.4300 | 7.7600 | 7.7600 | 1,092,000 |
| 01 Jun 2022 | 7.6600 | 7.6600 | 7.1700 | 7.4200 | 7.4200 | 1,594,800 |
| 31 May 2022 | 7.1620 | 7.8000 | 7.0000 | 7.5500 | 7.5500 | 8,072,200 |
| 27 May 2022 | 6.6200 | 6.8700 | 6.3000 | 6.8400 | 6.8400 | 1,504,100 |
| 26 May 2022 | 6.1000 | 6.6800 | 6.1000 | 6.5800 | 6.5800 | 1,378,800 |
| 25 May 2022 | 5.8000 | 6.0800 | 5.6050 | 6.0100 | 6.0100 | 1,132,200 |
| 24 May 2022 | 6.3300 | 6.3300 | 5.5600 | 5.7300 | 5.7300 | 1,588,800 |
| 23 May 2022 | 6.7300 | 6.7700 | 6.2270 | 6.5500 | 6.5500 | 824,500 |
| 20 May 2022 | 7.2300 | 7.4200 | 6.6000 | 6.7300 | 6.7300 | 1,289,700 |
| 19 May 2022 | 6.5200 | 7.3600 | 6.5100 | 7.1400 | 7.1400 | 1,581,100 |
| 18 May 2022 | 6.5700 | 7.2800 | 6.4700 | 6.6300 | 6.6300 | 2,167,500 |
| 17 May 2022 | 7.4500 | 8.1300 | 6.5700 | 6.8200 | 6.8200 | 3,203,600 |
| 16 May 2022 | 7.0400 | 7.5400 | 6.8200 | 6.9300 | 6.9300 | 2,094,400 |
| 13 May 2022 | 6.1000 | 6.7090 | 6.0800 | 6.5500 | 6.5500 | 3,034,900 |
| 12 May 2022 | 5.5800 | 6.0200 | 5.3100 | 5.9100 | 5.9100 | 1,926,500 |
| 11 May 2022 | 6.2400 | 6.4600 | 5.5750 | 5.6800 | 5.6800 | 2,149,700 |
| 10 May 2022 | 6.2200 | 6.3600 | 5.7500 | 6.0900 | 6.0900 | 1,947,500 |
| 09 May 2022 | 6.7000 | 6.7500 | 5.9400 | 5.9900 | 5.9900 | 940,500 |
| 06 May 2022 | 7.4100 | 7.4500 | 6.8600 | 6.9400 | 6.9400 | 2,284,700 |
| 05 May 2022 | 7.8800 | 7.9900 | 7.4000 | 7.6000 | 7.6000 | 653,700 |
| 04 May 2022 | 7.9900 | 8.3100 | 7.6100 | 8.2900 | 8.2900 | 615,200 |
| 03 May 2022 | 7.9200 | 8.4500 | 7.8900 | 8.1900 | 8.1900 | 604,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
