Dada Nexus Limited (DADA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 8.70 | 9.16 | 8.63 | 8.84 | 8.84 | 1,698,900 |
| 23 Jun 2022 | 8.26 | 8.59 | 8.03 | 8.56 | 8.56 | 1,169,000 |
| 22 Jun 2022 | 7.65 | 8.22 | 7.59 | 8.06 | 8.06 | 626,400 |
| 21 Jun 2022 | 8.00 | 8.38 | 7.81 | 8.00 | 8.00 | 957,700 |
| 17 Jun 2022 | 7.53 | 7.87 | 7.26 | 7.66 | 7.66 | 1,054,700 |
| 16 Jun 2022 | 7.05 | 7.18 | 6.89 | 7.06 | 7.06 | 1,342,200 |
| 15 Jun 2022 | 7.11 | 7.75 | 7.11 | 7.58 | 7.58 | 1,605,600 |
| 14 Jun 2022 | 7.07 | 7.28 | 6.78 | 6.99 | 6.99 | 1,799,700 |
| 13 Jun 2022 | 7.24 | 7.41 | 6.70 | 6.87 | 6.87 | 1,256,000 |
| 10 Jun 2022 | 8.07 | 8.44 | 7.61 | 7.63 | 7.63 | 2,533,900 |
| 09 Jun 2022 | 8.46 | 8.52 | 8.01 | 8.07 | 8.07 | 1,254,600 |
| 08 Jun 2022 | 8.20 | 8.77 | 8.16 | 8.69 | 8.69 | 2,221,000 |
| 07 Jun 2022 | 7.83 | 8.21 | 7.75 | 7.89 | 7.89 | 1,205,600 |
| 06 Jun 2022 | 8.01 | 8.49 | 7.88 | 7.91 | 7.91 | 1,207,700 |
| 03 Jun 2022 | 7.69 | 7.70 | 7.21 | 7.47 | 7.47 | 825,500 |
| 02 Jun 2022 | 7.43 | 7.88 | 7.43 | 7.76 | 7.76 | 1,092,000 |
| 01 Jun 2022 | 7.66 | 7.66 | 7.17 | 7.42 | 7.42 | 1,594,800 |
| 31 May 2022 | 7.16 | 7.80 | 7.00 | 7.55 | 7.55 | 8,072,200 |
| 27 May 2022 | 6.62 | 6.87 | 6.30 | 6.84 | 6.84 | 1,504,100 |
| 26 May 2022 | 6.10 | 6.68 | 6.10 | 6.58 | 6.58 | 1,378,800 |
| 25 May 2022 | 5.80 | 6.08 | 5.61 | 6.01 | 6.01 | 1,132,200 |
| 24 May 2022 | 6.33 | 6.33 | 5.56 | 5.73 | 5.73 | 1,588,800 |
| 23 May 2022 | 6.73 | 6.77 | 6.23 | 6.55 | 6.55 | 824,500 |
| 20 May 2022 | 7.23 | 7.42 | 6.60 | 6.73 | 6.73 | 1,289,700 |
| 19 May 2022 | 6.52 | 7.36 | 6.51 | 7.14 | 7.14 | 1,581,100 |
| 18 May 2022 | 6.57 | 7.28 | 6.47 | 6.63 | 6.63 | 2,167,500 |
| 17 May 2022 | 7.45 | 8.13 | 6.57 | 6.82 | 6.82 | 3,203,600 |
| 16 May 2022 | 7.04 | 7.54 | 6.82 | 6.93 | 6.93 | 2,094,400 |
| 13 May 2022 | 6.10 | 6.71 | 6.08 | 6.55 | 6.55 | 3,034,900 |
| 12 May 2022 | 5.58 | 6.02 | 5.31 | 5.91 | 5.91 | 1,926,500 |
| 11 May 2022 | 6.24 | 6.46 | 5.57 | 5.68 | 5.68 | 2,149,700 |
| 10 May 2022 | 6.22 | 6.36 | 5.75 | 6.09 | 6.09 | 1,947,500 |
| 09 May 2022 | 6.70 | 6.75 | 5.94 | 5.99 | 5.99 | 940,500 |
| 06 May 2022 | 7.41 | 7.45 | 6.86 | 6.94 | 6.94 | 2,284,700 |
| 05 May 2022 | 7.88 | 7.99 | 7.40 | 7.60 | 7.60 | 653,700 |
| 04 May 2022 | 7.99 | 8.31 | 7.61 | 8.29 | 8.29 | 615,200 |
| 03 May 2022 | 7.92 | 8.45 | 7.89 | 8.19 | 8.19 | 604,000 |
| 02 May 2022 | 7.52 | 8.11 | 7.49 | 8.00 | 8.00 | 881,900 |
| 29 Apr 2022 | 7.90 | 8.10 | 7.44 | 7.63 | 7.63 | 2,155,100 |
| 28 Apr 2022 | 7.05 | 7.28 | 6.63 | 7.09 | 7.09 | 645,400 |
| 27 Apr 2022 | 7.24 | 7.62 | 6.81 | 6.92 | 6.92 | 1,504,900 |
| 26 Apr 2022 | 7.60 | 7.74 | 7.07 | 7.11 | 7.11 | 1,034,000 |
| 25 Apr 2022 | 7.22 | 7.74 | 7.01 | 7.69 | 7.69 | 838,000 |
| 22 Apr 2022 | 7.28 | 8.02 | 7.27 | 7.47 | 7.47 | 1,240,600 |
| 21 Apr 2022 | 7.80 | 7.95 | 7.14 | 7.26 | 7.26 | 747,400 |
| 20 Apr 2022 | 8.15 | 8.15 | 7.58 | 7.59 | 7.59 | 581,400 |
| 19 Apr 2022 | 8.01 | 8.23 | 7.74 | 8.15 | 8.15 | 725,400 |
| 18 Apr 2022 | 8.86 | 8.95 | 8.05 | 8.17 | 8.17 | 1,032,000 |
| 14 Apr 2022 | 9.16 | 9.49 | 9.09 | 9.18 | 9.18 | 931,400 |
| 13 Apr 2022 | 9.00 | 9.35 | 8.64 | 9.10 | 9.10 | 760,700 |
| 12 Apr 2022 | 8.73 | 9.44 | 8.73 | 8.91 | 8.91 | 1,280,200 |
| 11 Apr 2022 | 8.55 | 8.99 | 8.25 | 8.65 | 8.65 | 949,300 |
| 08 Apr 2022 | 8.74 | 9.05 | 8.57 | 8.86 | 8.86 | 803,700 |
| 07 Apr 2022 | 9.14 | 9.26 | 8.56 | 8.81 | 8.81 | 1,459,400 |
| 06 Apr 2022 | 9.42 | 9.44 | 8.90 | 9.38 | 9.38 | 1,741,300 |
| 05 Apr 2022 | 10.11 | 10.16 | 9.53 | 9.61 | 9.61 | 1,465,800 |
| 04 Apr 2022 | 10.76 | 10.76 | 9.95 | 10.23 | 10.23 | 4,026,000 |
| 01 Apr 2022 | 10.04 | 10.50 | 9.82 | 9.98 | 9.98 | 3,040,400 |
| 31 Mar 2022 | 9.50 | 9.71 | 9.11 | 9.13 | 9.13 | 2,042,200 |
| 30 Mar 2022 | 9.83 | 10.24 | 9.51 | 9.58 | 9.58 | 764,700 |
| 29 Mar 2022 | 9.88 | 10.57 | 9.88 | 10.00 | 10.00 | 2,281,400 |
| 28 Mar 2022 | 9.28 | 9.93 | 9.22 | 9.57 | 9.57 | 2,271,100 |
| 25 Mar 2022 | 9.75 | 9.88 | 9.10 | 9.20 | 9.20 | 2,376,400 |
| 24 Mar 2022 | 10.00 | 10.35 | 9.71 | 10.24 | 10.24 | 3,458,300 |
| 23 Mar 2022 | 9.76 | 10.79 | 9.60 | 10.15 | 10.15 | 1,694,500 |
| 22 Mar 2022 | 9.29 | 10.36 | 9.29 | 9.99 | 9.99 | 2,262,300 |
| 21 Mar 2022 | 9.26 | 9.70 | 8.71 | 8.76 | 8.76 | 1,592,800 |
| 18 Mar 2022 | 8.81 | 10.28 | 8.74 | 9.53 | 9.53 | 3,702,100 |
| 17 Mar 2022 | 8.23 | 8.90 | 8.21 | 8.65 | 8.65 | 2,638,000 |
| 16 Mar 2022 | 7.72 | 9.20 | 7.48 | 8.87 | 8.87 | 7,791,100 |
| 15 Mar 2022 | 5.10 | 5.99 | 5.00 | 5.89 | 5.89 | 4,021,800 |
| 14 Mar 2022 | 6.57 | 6.57 | 5.00 | 5.15 | 5.15 | 3,332,700 |
| 11 Mar 2022 | 7.98 | 7.98 | 6.87 | 7.05 | 7.05 | 3,517,600 |
| 10 Mar 2022 | 7.40 | 7.47 | 6.70 | 7.10 | 7.10 | 1,564,500 |
| 09 Mar 2022 | 6.80 | 8.19 | 6.80 | 8.10 | 8.10 | 3,399,200 |
| 08 Mar 2022 | 6.58 | 6.90 | 6.31 | 6.44 | 6.44 | 2,040,700 |
| 07 Mar 2022 | 6.86 | 7.08 | 6.72 | 6.74 | 6.74 | 1,609,000 |
| 04 Mar 2022 | 7.22 | 7.56 | 6.84 | 6.91 | 6.91 | 1,251,800 |
| 03 Mar 2022 | 8.24 | 8.38 | 7.01 | 7.17 | 7.17 | 1,164,600 |
| 02 Mar 2022 | 8.11 | 8.28 | 7.83 | 8.22 | 8.22 | 1,261,700 |
| 01 Mar 2022 | 8.35 | 8.52 | 7.88 | 8.01 | 8.01 | 1,437,100 |
| 28 Feb 2022 | 9.63 | 9.63 | 8.18 | 8.31 | 8.31 | 2,235,200 |
| 25 Feb 2022 | 10.19 | 10.19 | 9.03 | 9.63 | 9.63 | 1,008,500 |
| 24 Feb 2022 | 8.26 | 9.30 | 8.12 | 9.27 | 9.27 | 705,400 |
| 23 Feb 2022 | 9.28 | 9.67 | 8.91 | 8.97 | 8.97 | 2,381,500 |
| 22 Feb 2022 | 9.34 | 9.94 | 9.05 | 9.12 | 9.12 | 679,900 |
| 18 Feb 2022 | 10.11 | 10.31 | 9.68 | 9.88 | 9.88 | 522,300 |
| 17 Feb 2022 | 10.78 | 11.16 | 10.28 | 10.40 | 10.40 | 417,900 |
| 16 Feb 2022 | 10.77 | 11.00 | 10.46 | 10.80 | 10.80 | 578,200 |
| 15 Feb 2022 | 10.39 | 10.90 | 10.18 | 10.85 | 10.85 | 496,500 |
| 14 Feb 2022 | 9.98 | 10.43 | 9.89 | 10.08 | 10.08 | 411,800 |
| 11 Feb 2022 | 10.53 | 11.06 | 9.94 | 10.08 | 10.08 | 644,500 |
| 10 Feb 2022 | 10.55 | 11.24 | 10.46 | 10.52 | 10.52 | 606,900 |
| 09 Feb 2022 | 10.56 | 11.19 | 10.44 | 11.08 | 11.08 | 1,029,400 |
| 08 Feb 2022 | 9.53 | 10.27 | 9.53 | 10.24 | 10.24 | 691,000 |
| 07 Feb 2022 | 9.75 | 10.25 | 9.46 | 9.65 | 9.65 | 633,000 |
| 04 Feb 2022 | 9.66 | 10.13 | 9.42 | 9.82 | 9.82 | 799,700 |
| 03 Feb 2022 | 10.01 | 10.13 | 9.66 | 9.70 | 9.70 | 568,000 |
| 02 Feb 2022 | 11.39 | 11.39 | 10.16 | 10.24 | 10.24 | 767,700 |
| 01 Feb 2022 | 10.96 | 11.48 | 10.85 | 11.33 | 11.33 | 585,100 |
| *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.
