Dada Nexus Limited (DADA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 6.66 | 6.80 | 6.47 | 6.80 | 6.80 | 458,256 |
| Mar 17, 2023 | 7.09 | 7.36 | 6.80 | 6.86 | 6.86 | 2,573,300 |
| Mar 16, 2023 | 6.98 | 7.16 | 6.61 | 7.11 | 7.11 | 3,313,800 |
| Mar 15, 2023 | 7.34 | 7.35 | 6.92 | 6.99 | 6.99 | 3,212,400 |
| Mar 14, 2023 | 8.16 | 8.17 | 7.48 | 7.59 | 7.59 | 2,731,200 |
| Mar 13, 2023 | 8.18 | 8.43 | 7.62 | 8.13 | 8.13 | 2,933,100 |
| Mar 10, 2023 | 8.86 | 9.01 | 8.54 | 8.62 | 8.62 | 3,274,700 |
| Mar 09, 2023 | 9.40 | 9.57 | 8.75 | 8.95 | 8.95 | 2,003,900 |
| Mar 08, 2023 | 9.51 | 9.83 | 9.11 | 9.72 | 9.72 | 1,219,200 |
| Mar 07, 2023 | 10.02 | 10.19 | 9.54 | 9.75 | 9.75 | 1,572,800 |
| Mar 06, 2023 | 10.75 | 10.75 | 10.06 | 10.21 | 10.21 | 1,156,400 |
| Mar 03, 2023 | 10.46 | 11.14 | 10.46 | 10.69 | 10.69 | 1,913,000 |
| Mar 02, 2023 | 9.31 | 10.61 | 9.21 | 10.47 | 10.47 | 2,198,800 |
| Mar 01, 2023 | 9.66 | 10.03 | 9.41 | 9.55 | 9.55 | 2,436,100 |
| Feb 28, 2023 | 8.90 | 9.11 | 8.81 | 8.96 | 8.96 | 1,580,300 |
| Feb 27, 2023 | 9.10 | 9.16 | 8.71 | 8.87 | 8.87 | 1,022,100 |
| Feb 24, 2023 | 9.22 | 9.23 | 8.83 | 8.90 | 8.90 | 1,148,400 |
| Feb 23, 2023 | 9.72 | 9.84 | 9.38 | 9.60 | 9.60 | 955,700 |
| Feb 22, 2023 | 10.11 | 10.19 | 9.54 | 9.74 | 9.74 | 1,103,700 |
| Feb 21, 2023 | 10.36 | 10.44 | 9.82 | 10.01 | 10.01 | 2,082,700 |
| Feb 17, 2023 | 11.06 | 11.14 | 10.70 | 10.78 | 10.78 | 953,100 |
| Feb 16, 2023 | 11.69 | 11.75 | 11.23 | 11.31 | 11.31 | 818,900 |
| Feb 15, 2023 | 11.80 | 11.85 | 11.01 | 11.64 | 11.64 | 1,760,100 |
| Feb 14, 2023 | 11.94 | 12.11 | 11.70 | 11.90 | 11.90 | 1,040,900 |
| Feb 13, 2023 | 12.16 | 12.64 | 11.80 | 12.42 | 12.42 | 1,288,900 |
| Feb 10, 2023 | 12.20 | 12.23 | 11.65 | 12.10 | 12.10 | 1,336,300 |
| Feb 09, 2023 | 13.30 | 13.34 | 12.43 | 12.60 | 12.60 | 1,628,800 |
| Feb 08, 2023 | 12.56 | 13.38 | 12.52 | 12.83 | 12.83 | 1,725,800 |
| Feb 07, 2023 | 13.12 | 13.19 | 12.32 | 12.76 | 12.76 | 2,014,700 |
| Feb 06, 2023 | 12.34 | 12.61 | 12.01 | 12.32 | 12.32 | 1,495,400 |
| Feb 03, 2023 | 13.20 | 13.40 | 12.67 | 12.93 | 12.93 | 1,589,700 |
| Feb 02, 2023 | 14.36 | 14.67 | 13.65 | 13.93 | 13.93 | 1,388,400 |
| Feb 01, 2023 | 13.50 | 14.56 | 13.35 | 14.46 | 14.46 | 2,317,700 |
| Jan 31, 2023 | 12.90 | 13.45 | 12.40 | 13.01 | 13.01 | 1,858,100 |
| Jan 30, 2023 | 14.07 | 14.09 | 12.65 | 12.78 | 12.78 | 3,110,500 |
| Jan 27, 2023 | 14.68 | 15.46 | 13.82 | 15.18 | 15.18 | 2,445,400 |
| Jan 26, 2023 | 15.25 | 15.59 | 14.44 | 14.73 | 14.73 | 1,431,200 |
| Jan 25, 2023 | 14.20 | 14.72 | 13.81 | 14.67 | 14.67 | 1,259,100 |
| Jan 24, 2023 | 14.75 | 14.75 | 13.92 | 14.22 | 14.22 | 1,070,500 |
| Jan 23, 2023 | 14.40 | 14.97 | 14.16 | 14.69 | 14.69 | 2,075,200 |
| Jan 20, 2023 | 13.39 | 15.29 | 13.23 | 14.18 | 14.18 | 4,289,300 |
| Jan 19, 2023 | 12.97 | 13.24 | 12.58 | 12.81 | 12.81 | 1,909,900 |
| Jan 18, 2023 | 13.97 | 14.35 | 12.93 | 13.06 | 13.06 | 3,268,200 |
| Jan 17, 2023 | 13.25 | 13.90 | 12.57 | 13.85 | 13.85 | 2,843,800 |
| Jan 13, 2023 | 13.82 | 14.63 | 13.06 | 14.00 | 14.00 | 3,445,700 |
| Jan 12, 2023 | 12.87 | 13.52 | 12.65 | 13.47 | 13.47 | 1,912,400 |
| Jan 11, 2023 | 13.68 | 13.75 | 12.51 | 13.03 | 13.03 | 2,721,300 |
| Jan 10, 2023 | 12.26 | 13.92 | 12.16 | 13.81 | 13.81 | 3,281,000 |
| Jan 09, 2023 | 12.39 | 12.59 | 11.60 | 12.36 | 12.36 | 2,966,900 |
| Jan 06, 2023 | 12.19 | 12.86 | 11.61 | 11.91 | 11.91 | 5,397,000 |
| Jan 05, 2023 | 9.95 | 13.53 | 9.81 | 13.19 | 13.19 | 9,769,800 |
| Jan 04, 2023 | 9.50 | 10.80 | 9.29 | 10.26 | 10.26 | 5,890,500 |
| Jan 03, 2023 | 7.23 | 9.16 | 7.18 | 8.82 | 8.82 | 3,403,600 |
| Dec 30, 2022 | 6.66 | 7.33 | 6.66 | 6.97 | 6.97 | 1,310,600 |
| Dec 29, 2022 | 6.70 | 7.19 | 6.51 | 7.12 | 7.12 | 653,300 |
| Dec 28, 2022 | 6.97 | 7.00 | 6.33 | 6.59 | 6.59 | 979,500 |
| Dec 27, 2022 | 6.52 | 7.11 | 6.45 | 7.08 | 7.08 | 1,307,200 |
| Dec 23, 2022 | 7.59 | 7.59 | 6.26 | 6.30 | 6.30 | 1,572,000 |
| Dec 22, 2022 | 7.40 | 8.04 | 7.11 | 7.61 | 7.61 | 2,340,400 |
| Dec 21, 2022 | 7.40 | 7.51 | 7.21 | 7.39 | 7.39 | 1,389,700 |
| Dec 20, 2022 | 6.98 | 7.37 | 6.88 | 7.29 | 7.29 | 686,400 |
| Dec 19, 2022 | 7.82 | 7.82 | 7.10 | 7.35 | 7.35 | 953,500 |
| Dec 16, 2022 | 7.75 | 8.29 | 7.69 | 7.86 | 7.86 | 1,638,400 |
| Dec 15, 2022 | 7.93 | 8.23 | 7.27 | 7.63 | 7.63 | 1,392,500 |
| Dec 14, 2022 | 7.88 | 8.10 | 7.51 | 7.96 | 7.96 | 2,269,400 |
| Dec 13, 2022 | 7.12 | 8.17 | 7.02 | 7.84 | 7.84 | 3,236,600 |
| Dec 12, 2022 | 6.90 | 6.90 | 6.22 | 6.59 | 6.59 | 1,653,000 |
| Dec 09, 2022 | 7.53 | 7.54 | 6.90 | 7.39 | 7.39 | 2,788,900 |
| Dec 08, 2022 | 7.32 | 8.05 | 7.32 | 7.46 | 7.46 | 2,307,300 |
| Dec 07, 2022 | 6.41 | 7.03 | 6.25 | 6.98 | 6.98 | 1,785,500 |
| Dec 06, 2022 | 7.00 | 7.17 | 6.80 | 7.11 | 7.11 | 1,734,700 |
| Dec 05, 2022 | 7.75 | 7.93 | 6.50 | 7.00 | 7.00 | 3,440,000 |
| Dec 02, 2022 | 6.09 | 7.18 | 6.05 | 6.88 | 6.88 | 1,646,800 |
| Dec 01, 2022 | 5.97 | 6.42 | 5.86 | 6.26 | 6.26 | 1,010,800 |
| Nov 30, 2022 | 6.00 | 6.68 | 5.91 | 6.23 | 6.23 | 2,034,100 |
| Nov 29, 2022 | 5.32 | 5.92 | 5.27 | 5.65 | 5.65 | 1,701,700 |
| Nov 28, 2022 | 4.67 | 5.05 | 4.65 | 5.01 | 5.01 | 681,100 |
| Nov 25, 2022 | 4.44 | 4.67 | 4.43 | 4.65 | 4.65 | 251,300 |
| Nov 23, 2022 | 4.46 | 4.67 | 4.40 | 4.65 | 4.65 | 468,500 |
| Nov 22, 2022 | 4.85 | 4.92 | 4.21 | 4.34 | 4.34 | 1,615,400 |
| Nov 21, 2022 | 5.05 | 5.28 | 4.84 | 4.85 | 4.85 | 789,800 |
| Nov 18, 2022 | 5.30 | 5.56 | 5.02 | 5.37 | 5.37 | 1,882,500 |
| Nov 17, 2022 | 4.98 | 5.60 | 4.85 | 5.58 | 5.58 | 1,586,200 |
| Nov 16, 2022 | 4.85 | 5.18 | 4.83 | 5.14 | 5.14 | 1,667,000 |
| Nov 15, 2022 | 4.50 | 5.13 | 4.49 | 5.03 | 5.03 | 1,915,700 |
| Nov 14, 2022 | 4.10 | 4.26 | 4.09 | 4.10 | 4.10 | 990,300 |
| Nov 11, 2022 | 3.66 | 4.06 | 3.66 | 4.02 | 4.02 | 1,286,200 |
| Nov 10, 2022 | 3.35 | 3.62 | 3.35 | 3.59 | 3.59 | 608,600 |
| Nov 09, 2022 | 3.40 | 3.40 | 3.09 | 3.11 | 3.11 | 957,500 |
| Nov 08, 2022 | 3.53 | 3.56 | 3.30 | 3.49 | 3.49 | 696,900 |
| Nov 07, 2022 | 3.76 | 3.80 | 3.50 | 3.59 | 3.59 | 713,900 |
| Nov 04, 2022 | 3.59 | 3.72 | 3.31 | 3.71 | 3.71 | 1,491,300 |
| Nov 03, 2022 | 2.98 | 3.32 | 2.98 | 3.17 | 3.17 | 532,000 |
| Nov 02, 2022 | 3.15 | 3.25 | 3.00 | 3.06 | 3.06 | 851,700 |
| Nov 01, 2022 | 3.36 | 3.70 | 3.09 | 3.13 | 3.13 | 2,341,300 |
| Oct 31, 2022 | 3.09 | 3.15 | 3.00 | 3.09 | 3.09 | 1,399,900 |
| Oct 28, 2022 | 3.24 | 3.37 | 3.05 | 3.14 | 3.14 | 1,202,100 |
| Oct 27, 2022 | 3.49 | 3.60 | 3.37 | 3.37 | 3.37 | 826,100 |
| Oct 26, 2022 | 3.46 | 3.91 | 3.39 | 3.60 | 3.60 | 1,229,300 |
| Oct 25, 2022 | 3.35 | 3.43 | 3.15 | 3.36 | 3.36 | 1,425,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
