Dada Nexus Ltd (DADA) Historical Stock Data
1.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DADA is up 0.35% a day on average. There have been 20 days where Dada Nexus Ltd closed green and 10 days where DADA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.94 | 1.99 | 4.01M |
| 2025-06-13 | 1.97 | 1.99 | ↑$0.02 (0.76%) | 1.97 | 1.99 | 0.97M |
| 2025-06-12 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.96 | 1.99 | 686.83K |
| 2025-06-11 | 1.96 | 1.98 | ↑$0.02 (1.02%) | 1.93 | 1.98 | 1.62M |
| 2025-06-10 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.95 | 2.00 | 1.26M |
| 2025-06-09 | 2.02 | 1.99 | ↓$0.03 (-1.49%) | 1.99 | 2.03 | 419.97K |
| 2025-06-06 | 2.02 | 2.01 | ↓$0.01 (-0.50%) | 2.01 | 2.04 | 303.90K |
| 2025-06-05 | 2.04 | 2.02 | ↓$0.02 (-1.03%) | 2.02 | 2.04 | 245.24K |
| 2025-06-04 | 2.02 | 2.04 | ↑$0.02 (0.99%) | 2.01 | 2.05 | 483.95K |
| 2025-06-03 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.99 | 2.04 | 407.37K |
| 2025-06-02 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.98 | 2.03 | 0.95M |
| 2025-05-30 | 2.07 | 2.02 | ↓$0.05 (-2.42%) | 2.01 | 2.07 | 520.56K |
| 2025-05-29 | 2.05 | 2.09 | ↑$0.04 (1.95%) | 2.05 | 2.10 | 677.61K |
| 2025-05-28 | 2.03 | 2.05 | ↑$0.02 (0.99%) | 1.97 | 2.06 | 2.70M |
| 2025-05-27 | 2.15 | 2.04 | ↓$0.11 (-5.12%) | 2.03 | 2.16 | 1.28M |
| 2025-05-23 | 2.10 | 2.15 | ↑$0.05 (2.38%) | 2.10 | 2.20 | 1.43M |
| 2025-05-22 | 2.05 | 2.11 | ↑$0.06 (2.93%) | 2.02 | 2.15 | 1.55M |
| 2025-05-21 | 2.03 | 2.08 | ↑$0.05 (2.46%) | 2.03 | 2.09 | 3.68M |
| 2025-05-20 | 2.04 | 2.05 | ↑$0.01 (0.49%) | 2.02 | 2.06 | 3.80M |
| 2025-05-19 | 2.02 | 2.04 | ↑$0.02 (0.99%) | 2.01 | 2.04 | 2.08M |
| 2025-05-16 | 2.02 | 2.04 | ↑$0.02 (0.99%) | 2.02 | 2.04 | 1.62M |
| 2025-05-15 | 2.05 | 2.03 | ↓$0.02 (-0.98%) | 2.02 | 2.05 | 3M |
| 2025-05-14 | 2.04 | 2.05 | ↑$0.01 (0.49%) | 2.02 | 2.08 | 6.48M |
| 2025-05-13 | 1.99 | 2.03 | ↑$0.04 (2.01%) | 1.99 | 2.03 | 5.47M |
| 2025-05-12 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.99 | 2.01 | 7.18M |
| 2025-05-09 | 1.99 | 2.01 | ↑$0.02 (1.01%) | 1.98 | 2.04 | 5.25M |
| 2025-05-08 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.96 | 2.00 | 12.18M |
| 2025-05-07 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.95 | 1.98 | 9.17M |
| 2025-05-06 | 1.94 | 1.98 | ↑$0.04 (2.06%) | 1.94 | 1.99 | 7.50M |
| 2025-05-05 | 1.93 | 1.95 | ↑$0.02 (1.04%) | 1.93 | 1.95 | 3.70M |
Create an account or log in to view more rows.
$DADA We will not sell!
$DADA i need more
$DADA Shorts talk the talk but cant walk the walk
$DADA day trade is ok to buy here but sell later
$DADA hello
please hold.
$DADA when's the offering?
$DADA might get a sell off today
$DADA bought more
$DADA 5 minute looks sexy
$DADA Love this stock.
Light taps