Dada Nexus Limited (DADA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 3.1200 | 3.1775 | 3.0950 | 3.1100 | 3.1100 | 784,462 |
| 06 Dec 2023 | 3.2500 | 3.2700 | 3.1100 | 3.1200 | 3.1200 | 2,487,100 |
| 05 Dec 2023 | 3.2200 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 1,026,200 |
| 04 Dec 2023 | 3.2400 | 3.3800 | 3.2100 | 3.3000 | 3.3000 | 1,569,800 |
| 01 Dec 2023 | 3.1000 | 3.3000 | 2.9800 | 3.2700 | 3.2700 | 2,108,900 |
| 30 Nov 2023 | 3.3800 | 3.4000 | 3.0800 | 3.0800 | 3.0800 | 3,173,200 |
| 29 Nov 2023 | 3.5000 | 3.5600 | 3.3700 | 3.3800 | 3.3800 | 1,324,800 |
| 28 Nov 2023 | 3.7200 | 3.7200 | 3.5000 | 3.5400 | 3.5400 | 935,100 |
| 27 Nov 2023 | 3.7200 | 3.7700 | 3.6600 | 3.6700 | 3.6700 | 624,200 |
| 24 Nov 2023 | 3.7500 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 506,800 |
| 22 Nov 2023 | 3.9000 | 3.9000 | 3.6800 | 3.8100 | 3.8100 | 742,900 |
| 21 Nov 2023 | 3.9400 | 3.9450 | 3.8000 | 3.8300 | 3.8300 | 642,000 |
| 20 Nov 2023 | 4.0200 | 4.1200 | 3.9800 | 4.0100 | 4.0100 | 878,700 |
| 17 Nov 2023 | 3.9500 | 4.0250 | 3.8990 | 3.9500 | 3.9500 | 611,200 |
| 16 Nov 2023 | 4.0600 | 4.0600 | 3.8400 | 3.9100 | 3.9100 | 953,300 |
| 15 Nov 2023 | 4.0800 | 4.5480 | 4.0800 | 4.1100 | 4.1100 | 3,232,900 |
| 14 Nov 2023 | 3.5700 | 3.7650 | 3.5100 | 3.7400 | 3.7400 | 1,528,400 |
| 13 Nov 2023 | 3.7200 | 3.7800 | 3.5400 | 3.5600 | 3.5600 | 902,100 |
| 10 Nov 2023 | 3.6400 | 3.6800 | 3.5300 | 3.6600 | 3.6600 | 986,100 |
| 09 Nov 2023 | 3.8700 | 3.9300 | 3.6300 | 3.6400 | 3.6400 | 2,867,100 |
| 08 Nov 2023 | 3.9700 | 4.0400 | 3.8500 | 3.8700 | 3.8700 | 1,155,000 |
| 07 Nov 2023 | 3.9800 | 4.0350 | 3.8800 | 4.0100 | 4.0100 | 428,600 |
| 06 Nov 2023 | 4.3400 | 4.3400 | 3.9800 | 3.9900 | 3.9900 | 760,300 |
| 03 Nov 2023 | 4.0600 | 4.2250 | 4.0550 | 4.1900 | 4.1900 | 639,200 |
| 02 Nov 2023 | 3.9200 | 4.0300 | 3.8950 | 3.9300 | 3.9300 | 592,800 |
| 01 Nov 2023 | 3.8400 | 3.8840 | 3.7050 | 3.8600 | 3.8600 | 419,000 |
| 31 Oct 2023 | 3.9100 | 3.9850 | 3.7800 | 3.8400 | 3.8400 | 765,900 |
| 30 Oct 2023 | 3.9500 | 4.1000 | 3.9500 | 4.0200 | 4.0200 | 631,400 |
| 27 Oct 2023 | 4.0800 | 4.1710 | 3.8800 | 3.9200 | 3.9200 | 723,200 |
| 26 Oct 2023 | 3.7700 | 4.0500 | 3.7700 | 3.9700 | 3.9700 | 639,800 |
| 25 Oct 2023 | 3.7600 | 3.8200 | 3.7100 | 3.7600 | 3.7600 | 821,100 |
| 24 Oct 2023 | 3.7000 | 4.0400 | 3.7000 | 3.9000 | 3.9000 | 906,000 |
| 23 Oct 2023 | 3.4700 | 3.7080 | 3.3850 | 3.6600 | 3.6600 | 851,100 |
| 20 Oct 2023 | 3.6500 | 3.7400 | 3.4350 | 3.4700 | 3.4700 | 1,164,600 |
| 19 Oct 2023 | 3.8700 | 3.8800 | 3.5500 | 3.6600 | 3.6600 | 2,416,100 |
| 18 Oct 2023 | 4.0400 | 4.1200 | 4.0150 | 4.0400 | 4.0400 | 634,900 |
| 17 Oct 2023 | 4.0500 | 4.2200 | 3.9900 | 4.1300 | 4.1300 | 899,400 |
| 16 Oct 2023 | 4.1600 | 4.3550 | 4.1400 | 4.2900 | 4.2900 | 492,400 |
| 13 Oct 2023 | 4.1800 | 4.3150 | 3.8900 | 4.1700 | 4.1700 | 1,465,600 |
| 12 Oct 2023 | 4.6500 | 4.7000 | 4.2450 | 4.2700 | 4.2700 | 1,284,600 |
| 11 Oct 2023 | 4.6400 | 4.9800 | 4.6400 | 4.6600 | 4.6600 | 1,507,100 |
| 10 Oct 2023 | 4.3200 | 4.5400 | 4.3050 | 4.4700 | 4.4700 | 1,083,200 |
| 09 Oct 2023 | 4.3500 | 4.4400 | 4.1700 | 4.2300 | 4.2300 | 711,500 |
| 06 Oct 2023 | 4.2400 | 4.5000 | 4.2400 | 4.4900 | 4.4900 | 706,200 |
| 05 Oct 2023 | 4.0200 | 4.2800 | 4.0200 | 4.2100 | 4.2100 | 775,700 |
| 04 Oct 2023 | 3.9600 | 4.0190 | 3.8500 | 4.0000 | 4.0000 | 554,900 |
| 03 Oct 2023 | 4.0900 | 4.0900 | 3.9300 | 3.9600 | 3.9600 | 1,003,700 |
| 02 Oct 2023 | 4.3900 | 4.4000 | 4.1600 | 4.1800 | 4.1800 | 1,347,700 |
| 29 Sept 2023 | 4.5500 | 4.5500 | 4.4150 | 4.4500 | 4.4500 | 750,600 |
| 28 Sept 2023 | 4.2000 | 4.4100 | 4.2000 | 4.3500 | 4.3500 | 619,800 |
| 27 Sept 2023 | 4.3200 | 4.3650 | 4.2800 | 4.3200 | 4.3200 | 496,500 |
| 26 Sept 2023 | 4.2100 | 4.3150 | 4.1500 | 4.2600 | 4.2600 | 528,900 |
| 25 Sept 2023 | 4.2700 | 4.3600 | 4.2000 | 4.3100 | 4.3100 | 284,400 |
| 22 Sept 2023 | 4.4500 | 4.5000 | 4.3200 | 4.4100 | 4.4100 | 721,400 |
| 21 Sept 2023 | 4.2800 | 4.3400 | 4.1450 | 4.2300 | 4.2300 | 813,500 |
| 20 Sept 2023 | 4.3500 | 4.4800 | 4.3400 | 4.3900 | 4.3900 | 729,600 |
| 19 Sept 2023 | 4.2700 | 4.4200 | 4.2700 | 4.3800 | 4.3800 | 782,800 |
| 18 Sept 2023 | 4.3000 | 4.3800 | 4.2410 | 4.2800 | 4.2800 | 771,200 |
| 15 Sept 2023 | 4.4700 | 4.4800 | 4.3250 | 4.3300 | 4.3300 | 881,900 |
| 14 Sept 2023 | 4.5300 | 4.6050 | 4.4400 | 4.4400 | 4.4400 | 762,600 |
| 13 Sept 2023 | 4.5300 | 4.5900 | 4.4950 | 4.5000 | 4.5000 | 840,100 |
| 12 Sept 2023 | 4.5900 | 4.7000 | 4.5100 | 4.5800 | 4.5800 | 762,000 |
| 11 Sept 2023 | 5.0100 | 5.0100 | 4.5900 | 4.6100 | 4.6100 | 1,804,200 |
| 08 Sept 2023 | 5.0800 | 5.1300 | 4.8100 | 4.9000 | 4.9000 | 939,600 |
| 07 Sept 2023 | 5.4100 | 5.4110 | 5.0500 | 5.1000 | 5.1000 | 1,171,700 |
| 06 Sept 2023 | 5.6900 | 5.7950 | 5.5000 | 5.6300 | 5.6300 | 1,117,800 |
| 05 Sept 2023 | 5.6400 | 5.7400 | 5.5450 | 5.7300 | 5.7300 | 1,016,400 |
| 01 Sept 2023 | 5.4750 | 5.8200 | 5.4750 | 5.7600 | 5.7600 | 1,899,100 |
| 31 Aug 2023 | 5.4400 | 5.5250 | 5.3500 | 5.4000 | 5.4000 | 1,474,600 |
| 30 Aug 2023 | 5.4150 | 5.5600 | 5.3000 | 5.5100 | 5.5100 | 1,460,200 |
| 29 Aug 2023 | 5.2600 | 5.6150 | 4.9200 | 5.5200 | 5.5200 | 1,330,600 |
| 28 Aug 2023 | 5.0000 | 5.2500 | 5.0000 | 5.2100 | 5.2100 | 799,900 |
| 25 Aug 2023 | 5.0000 | 5.0000 | 4.7550 | 4.9400 | 4.9400 | 945,300 |
| 24 Aug 2023 | 5.1300 | 5.1800 | 5.0300 | 5.0300 | 5.0300 | 690,900 |
| 23 Aug 2023 | 5.1600 | 5.2300 | 4.9600 | 5.1000 | 5.1000 | 1,167,500 |
| 22 Aug 2023 | 5.2100 | 5.2150 | 5.0400 | 5.1500 | 5.1500 | 935,000 |
| 21 Aug 2023 | 4.9600 | 5.1800 | 4.8590 | 5.1600 | 5.1600 | 1,269,800 |
| 18 Aug 2023 | 5.2700 | 5.3200 | 4.9400 | 4.9700 | 4.9700 | 2,567,500 |
| 17 Aug 2023 | 5.5500 | 5.7410 | 5.5200 | 5.5600 | 5.5600 | 1,474,200 |
| 16 Aug 2023 | 5.3800 | 5.8200 | 5.3000 | 5.4900 | 5.4900 | 2,545,000 |
| 15 Aug 2023 | 5.3300 | 5.3300 | 5.1100 | 5.2200 | 5.2200 | 1,398,200 |
| 14 Aug 2023 | 5.3700 | 5.3800 | 5.1700 | 5.3300 | 5.3300 | 1,594,200 |
| 11 Aug 2023 | 5.6300 | 5.6300 | 5.3600 | 5.4400 | 5.4400 | 1,088,700 |
| 10 Aug 2023 | 5.5800 | 5.9900 | 5.5800 | 5.6900 | 5.6900 | 1,245,000 |
| 09 Aug 2023 | 5.8400 | 5.8400 | 5.5000 | 5.6000 | 5.6000 | 963,900 |
| 08 Aug 2023 | 5.6900 | 5.7300 | 5.5870 | 5.7000 | 5.7000 | 812,300 |
| 07 Aug 2023 | 6.2100 | 6.2100 | 5.8300 | 5.9300 | 5.9300 | 813,200 |
| 04 Aug 2023 | 6.2600 | 6.2600 | 6.0300 | 6.0900 | 6.0900 | 1,442,400 |
| 03 Aug 2023 | 6.0800 | 6.3800 | 6.0300 | 6.2600 | 6.2600 | 1,348,800 |
| 02 Aug 2023 | 6.1500 | 6.2500 | 5.8300 | 5.8600 | 5.8600 | 1,817,800 |
| 01 Aug 2023 | 6.4500 | 6.7100 | 6.3400 | 6.4300 | 6.4300 | 1,061,400 |
| 31 Jul 2023 | 6.5000 | 6.8300 | 6.3600 | 6.6900 | 6.6900 | 1,793,400 |
| 28 Jul 2023 | 5.9600 | 6.5900 | 5.9400 | 6.5200 | 6.5200 | 3,259,300 |
| 27 Jul 2023 | 6.0400 | 6.0800 | 5.6300 | 5.6600 | 5.6600 | 1,714,300 |
| 26 Jul 2023 | 5.5500 | 5.9800 | 5.4800 | 5.9700 | 5.9700 | 2,206,900 |
| 25 Jul 2023 | 5.7400 | 6.2200 | 5.4300 | 5.5900 | 5.5900 | 2,620,900 |
| 24 Jul 2023 | 5.2900 | 5.6650 | 5.0600 | 5.4500 | 5.4500 | 2,119,200 |
| 21 Jul 2023 | 5.5500 | 5.5900 | 5.4430 | 5.4500 | 5.4500 | 597,900 |
| 20 Jul 2023 | 5.5500 | 5.5830 | 5.4150 | 5.4200 | 5.4200 | 773,900 |
| 19 Jul 2023 | 5.7300 | 5.8790 | 5.6700 | 5.6700 | 5.6700 | 874,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.