Dada Nexus Limited (DADA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 4.4400 | 4.6700 | 4.4300 | 4.6500 | 4.6500 | 251,300 |
| Nov 23, 2022 | 4.4600 | 4.6700 | 4.4000 | 4.6500 | 4.6500 | 468,500 |
| Nov 22, 2022 | 4.8500 | 4.9200 | 4.2100 | 4.3400 | 4.3400 | 1,615,400 |
| Nov 21, 2022 | 5.0500 | 5.2800 | 4.8450 | 4.8500 | 4.8500 | 789,800 |
| Nov 18, 2022 | 5.3000 | 5.5600 | 5.0200 | 5.3700 | 5.3700 | 1,879,900 |
| Nov 17, 2022 | 4.9800 | 5.6000 | 4.8500 | 5.5800 | 5.5800 | 1,586,200 |
| Nov 16, 2022 | 4.8500 | 5.1800 | 4.8300 | 5.1400 | 5.1400 | 1,667,000 |
| Nov 15, 2022 | 4.5000 | 5.1300 | 4.4950 | 5.0300 | 5.0300 | 1,915,700 |
| Nov 14, 2022 | 4.1000 | 4.2600 | 4.0950 | 4.1000 | 4.1000 | 990,300 |
| Nov 11, 2022 | 3.6600 | 4.0600 | 3.6600 | 4.0200 | 4.0200 | 1,286,200 |
| Nov 10, 2022 | 3.3500 | 3.6200 | 3.3500 | 3.5900 | 3.5900 | 608,600 |
| Nov 09, 2022 | 3.4000 | 3.4000 | 3.0900 | 3.1100 | 3.1100 | 957,500 |
| Nov 08, 2022 | 3.5300 | 3.5600 | 3.3000 | 3.4900 | 3.4900 | 696,900 |
| Nov 07, 2022 | 3.7600 | 3.8000 | 3.5000 | 3.5900 | 3.5900 | 713,900 |
| Nov 04, 2022 | 3.5900 | 3.7200 | 3.3100 | 3.7100 | 3.7100 | 1,491,300 |
| Nov 03, 2022 | 2.9800 | 3.3200 | 2.9800 | 3.1700 | 3.1700 | 532,000 |
| Nov 02, 2022 | 3.1500 | 3.2500 | 3.0000 | 3.0600 | 3.0600 | 851,700 |
| Nov 01, 2022 | 3.3600 | 3.7000 | 3.0850 | 3.1300 | 3.1300 | 2,341,300 |
| Oct 31, 2022 | 3.0900 | 3.1500 | 3.0000 | 3.0900 | 3.0900 | 1,399,900 |
| Oct 28, 2022 | 3.2400 | 3.3700 | 3.0500 | 3.1400 | 3.1400 | 1,202,100 |
| Oct 27, 2022 | 3.4900 | 3.5990 | 3.3650 | 3.3700 | 3.3700 | 826,100 |
| Oct 26, 2022 | 3.4600 | 3.9100 | 3.3900 | 3.6000 | 3.6000 | 1,229,300 |
| Oct 25, 2022 | 3.3500 | 3.4300 | 3.1500 | 3.3600 | 3.3600 | 1,425,400 |
| Oct 24, 2022 | 3.2900 | 3.3700 | 3.0150 | 3.3100 | 3.3100 | 1,571,400 |
| Oct 21, 2022 | 3.7200 | 3.9000 | 3.4700 | 3.8700 | 3.8700 | 763,900 |
| Oct 20, 2022 | 3.8200 | 4.1250 | 3.7600 | 3.7800 | 3.7800 | 703,500 |
| Oct 19, 2022 | 4.0000 | 4.0300 | 3.7400 | 3.7600 | 3.7600 | 798,000 |
| Oct 18, 2022 | 4.3300 | 4.4100 | 4.1100 | 4.1400 | 4.1400 | 464,200 |
| Oct 17, 2022 | 4.2400 | 4.3900 | 4.0500 | 4.1600 | 4.1600 | 621,800 |
| Oct 14, 2022 | 4.2900 | 4.2900 | 4.0450 | 4.0800 | 4.0800 | 568,100 |
| Oct 13, 2022 | 4.1700 | 4.2100 | 3.9200 | 4.1700 | 4.1700 | 818,400 |
| Oct 12, 2022 | 4.4600 | 4.5600 | 4.3100 | 4.4200 | 4.4200 | 453,300 |
| Oct 11, 2022 | 4.7100 | 4.7400 | 4.4200 | 4.4900 | 4.4900 | 451,400 |
| Oct 10, 2022 | 4.9600 | 5.0600 | 4.7750 | 4.8300 | 4.8300 | 366,300 |
| Oct 07, 2022 | 5.2400 | 5.2800 | 5.0400 | 5.0600 | 5.0600 | 358,000 |
| Oct 06, 2022 | 5.3600 | 5.5500 | 5.3550 | 5.4000 | 5.4000 | 349,300 |
| Oct 05, 2022 | 5.4000 | 5.7400 | 5.3350 | 5.4300 | 5.4300 | 879,500 |
| Oct 04, 2022 | 5.0200 | 5.5900 | 5.0000 | 5.4200 | 5.4200 | 1,261,900 |
| Oct 03, 2022 | 4.7200 | 4.9650 | 4.6700 | 4.8900 | 4.8900 | 601,200 |
| Sept 30, 2022 | 4.5700 | 4.8500 | 4.5700 | 4.7300 | 4.7300 | 802,500 |
| Sept 29, 2022 | 4.6400 | 4.7700 | 4.4300 | 4.6300 | 4.6300 | 780,200 |
| Sept 28, 2022 | 4.7000 | 4.8600 | 4.6200 | 4.8200 | 4.8200 | 1,245,100 |
| Sept 27, 2022 | 4.8800 | 5.0600 | 4.6950 | 4.8300 | 4.8300 | 694,400 |
| Sept 26, 2022 | 4.8000 | 5.0400 | 4.7400 | 4.7800 | 4.7800 | 1,044,200 |
| Sept 23, 2022 | 4.6200 | 4.7600 | 4.5800 | 4.7400 | 4.7400 | 813,300 |
| Sept 22, 2022 | 4.8500 | 4.9600 | 4.7000 | 4.7600 | 4.7600 | 593,100 |
| Sept 21, 2022 | 5.2900 | 5.4300 | 4.8500 | 4.8700 | 4.8700 | 820,600 |
| Sept 20, 2022 | 5.2800 | 5.3700 | 5.2000 | 5.3500 | 5.3500 | 722,200 |
| Sept 19, 2022 | 5.4200 | 5.4200 | 5.1700 | 5.3000 | 5.3000 | 763,200 |
| Sept 16, 2022 | 5.6000 | 5.6250 | 5.2500 | 5.3300 | 5.3300 | 1,344,500 |
| Sept 15, 2022 | 5.6600 | 5.8050 | 5.6200 | 5.6400 | 5.6400 | 348,900 |
| Sept 14, 2022 | 5.9800 | 5.9800 | 5.6900 | 5.7400 | 5.7400 | 513,700 |
| Sept 13, 2022 | 6.0500 | 6.1700 | 5.9400 | 5.9500 | 5.9500 | 353,100 |
| Sept 12, 2022 | 6.2500 | 6.3400 | 6.0800 | 6.3000 | 6.3000 | 562,800 |
| Sept 09, 2022 | 5.9800 | 6.2600 | 5.9800 | 6.1700 | 6.1700 | 649,600 |
| Sept 08, 2022 | 5.7800 | 5.9050 | 5.6700 | 5.8000 | 5.8000 | 426,400 |
| Sept 07, 2022 | 5.6200 | 5.9300 | 5.6100 | 5.9200 | 5.9200 | 415,800 |
| Sept 06, 2022 | 5.8200 | 5.8700 | 5.6150 | 5.6400 | 5.6400 | 537,700 |
| Sept 02, 2022 | 6.1300 | 6.1300 | 5.6200 | 5.8200 | 5.8200 | 1,814,200 |
| Sept 01, 2022 | 6.3100 | 6.3450 | 5.9800 | 6.1500 | 6.1500 | 971,400 |
| Aug 31, 2022 | 6.3000 | 6.5300 | 6.2000 | 6.4700 | 6.4700 | 686,800 |
| Aug 30, 2022 | 6.7000 | 6.8300 | 6.1200 | 6.1900 | 6.1900 | 690,100 |
| Aug 29, 2022 | 7.1800 | 7.6680 | 6.6250 | 6.6900 | 6.6900 | 1,259,800 |
| Aug 26, 2022 | 7.6750 | 7.8800 | 7.0400 | 7.2000 | 7.2000 | 1,495,600 |
| Aug 25, 2022 | 7.1100 | 7.2500 | 6.7800 | 7.1800 | 7.1800 | 1,385,600 |
| Aug 24, 2022 | 6.3600 | 6.9700 | 6.3400 | 6.6900 | 6.6900 | 833,100 |
| Aug 23, 2022 | 6.7600 | 7.2800 | 5.8300 | 6.3000 | 6.3000 | 1,373,000 |
| Aug 22, 2022 | 6.2600 | 6.5800 | 6.1100 | 6.5300 | 6.5300 | 753,800 |
| Aug 19, 2022 | 6.4100 | 6.5300 | 6.1800 | 6.2500 | 6.2500 | 459,400 |
| Aug 18, 2022 | 6.6000 | 6.6500 | 6.3800 | 6.4500 | 6.4500 | 446,300 |
| Aug 17, 2022 | 6.9300 | 7.0700 | 6.6600 | 6.6800 | 6.6800 | 356,500 |
| Aug 16, 2022 | 6.8700 | 7.0700 | 6.7700 | 6.9600 | 6.9600 | 306,200 |
| Aug 15, 2022 | 6.6800 | 7.0400 | 6.5600 | 7.0000 | 7.0000 | 479,100 |
| Aug 12, 2022 | 6.6100 | 6.9100 | 6.5900 | 6.8300 | 6.8300 | 406,300 |
| Aug 11, 2022 | 6.7900 | 7.3000 | 6.7900 | 6.8200 | 6.8200 | 654,400 |
| Aug 10, 2022 | 6.3800 | 6.7400 | 6.3100 | 6.6500 | 6.6500 | 477,100 |
| Aug 09, 2022 | 6.5300 | 6.6800 | 6.2600 | 6.3200 | 6.3200 | 574,700 |
| Aug 08, 2022 | 6.6700 | 6.8800 | 6.6000 | 6.6400 | 6.6400 | 447,700 |
| Aug 05, 2022 | 6.6300 | 6.7800 | 6.5200 | 6.6600 | 6.6600 | 434,700 |
| Aug 04, 2022 | 6.6100 | 7.0100 | 6.5500 | 6.8200 | 6.8200 | 934,800 |
| Aug 03, 2022 | 6.2100 | 6.4000 | 6.0400 | 6.3300 | 6.3300 | 664,800 |
| Aug 02, 2022 | 5.9000 | 6.4400 | 5.8900 | 6.2100 | 6.2100 | 932,200 |
| Aug 01, 2022 | 6.2600 | 6.5300 | 5.8900 | 6.0100 | 6.0100 | 1,133,700 |
| Jul 29, 2022 | 6.6800 | 6.7100 | 6.3500 | 6.4300 | 6.4300 | 683,500 |
| Jul 28, 2022 | 7.2000 | 7.4200 | 6.8500 | 6.9300 | 6.9300 | 562,600 |
| Jul 27, 2022 | 7.4000 | 7.4000 | 7.0200 | 7.3200 | 7.3200 | 465,000 |
| Jul 26, 2022 | 7.5900 | 7.6100 | 7.1300 | 7.2300 | 7.2300 | 419,100 |
| Jul 25, 2022 | 7.5400 | 7.6000 | 7.3300 | 7.5850 | 7.5850 | 286,700 |
| Jul 22, 2022 | 7.9000 | 7.9300 | 7.4500 | 7.4900 | 7.4900 | 621,800 |
| Jul 21, 2022 | 7.7400 | 8.2700 | 7.7400 | 7.9400 | 7.9400 | 527,300 |
| Jul 20, 2022 | 7.9500 | 8.1200 | 7.5600 | 7.6900 | 7.6900 | 617,100 |
| Jul 19, 2022 | 7.6000 | 7.9800 | 7.5000 | 7.9300 | 7.9300 | 717,400 |
| Jul 18, 2022 | 7.5400 | 7.9050 | 7.4600 | 7.5200 | 7.5200 | 685,000 |
| Jul 15, 2022 | 7.6000 | 7.7900 | 7.1250 | 7.3600 | 7.3600 | 565,300 |
| Jul 14, 2022 | 8.0000 | 8.1800 | 7.4800 | 7.6200 | 7.6200 | 536,300 |
| Jul 13, 2022 | 7.7500 | 8.3200 | 7.7300 | 8.0700 | 8.0700 | 574,000 |
| Jul 12, 2022 | 7.8000 | 8.1200 | 7.6300 | 8.0100 | 8.0100 | 516,700 |
| Jul 11, 2022 | 8.1100 | 8.2200 | 7.7710 | 7.8300 | 7.8300 | 944,400 |
| Jul 08, 2022 | 8.8800 | 8.8900 | 8.4300 | 8.5100 | 8.5100 | 574,500 |
| Jul 07, 2022 | 9.0000 | 9.3600 | 8.6800 | 8.9900 | 8.9900 | 550,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
