Dada Nexus Limited (DADA) NASDAQ

1.96

-0.025(-1.26%)

Updated at June 16 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 16, 2025	1.97	1.96	1.96	1.99	1.94	4.03M
June 13, 2025	1.97	1.99	1.99	1.99	1.97	971,900
June 12, 2025	1.97	1.98	1.98	1.99	1.96	686,826
June 11, 2025	1.96	1.98	1.98	1.98	1.93	1.62M
June 10, 2025	2	1.97	1.97	2	1.95	1.26M
June 09, 2025	2.02	1.99	1.99	2.03	1.99	420,219
June 06, 2025	2.02	2.01	2.01	2.04	2.01	303,904
June 05, 2025	2.04	2.02	2.02	2.04	2.02	245,239
June 04, 2025	2.02	2.04	2.04	2.05	2.01	483,945
June 03, 2025	2	2.02	2.02	2.04	1.99	407,400
June 02, 2025	2.02	2	2	2.03	1.98	951,716
May 30, 2025	2.07	2.02	2.02	2.07	2.01	520,600
May 29, 2025	2.05	2.09	2.09	2.1	2.05	677,611
May 28, 2025	2.03	2.05	2.05	2.06	1.97	2.7M
May 27, 2025	2.15	2.04	2.03	2.16	2.04	1.28M
May 23, 2025	2.1	2.15	2.15	2.2	2.1	1.43M
May 22, 2025	2.05	2.11	2.11	2.15	2.02	1.55M
May 21, 2025	2.03	2.08	2.08	2.09	2.03	3.67M
May 20, 2025	2.04	2.05	2.05	2.06	2.02	3.8M
May 19, 2025	2.02	2.04	2.04	2.04	2.01	2.08M
May 16, 2025	2.02	2.04	2.04	2.04	2.02	1.62M
May 15, 2025	2.05	2.03	2.03	2.05	2.02	3M
May 14, 2025	2.04	2.05	2.05	2.08	2.02	6.48M
May 13, 2025	1.99	2.03	2.03	2.03	1.99	5.47M
May 12, 2025	1.99	1.99	1.99	2.01	1.99	7.18M
May 09, 2025	1.99	2.01	2.01	2.04	1.98	5.25M
May 08, 2025	1.97	2	2	2	1.96	12.18M
May 07, 2025	1.98	1.97	1.97	1.98	1.95	9.17M
May 06, 2025	1.94	1.98	1.98	1.99	1.94	7.5M
May 05, 2025	1.93	1.95	1.95	1.95	1.93	3.7M
May 02, 2025	1.92	1.93	1.93	1.94	1.91	2.75M
May 01, 2025	1.91	1.93	1.93	1.93	1.91	1.95M
April 30, 2025	1.91	1.91	1.91	1.92	1.9	767,171
April 29, 2025	1.92	1.91	1.91	1.92	1.91	808,237
April 28, 2025	1.89	1.93	1.93	1.93	1.89	5.5M
April 25, 2025	1.89	1.89	1.89	1.9	1.88	1.78M
April 24, 2025	1.86	1.88	1.88	1.89	1.86	5.79M