Dark

DADA
Dada Nexus Limited
stock NASDAQ

Inactive

Jun 16, 2025

1.96USD-1.259%(-0.03)4,028,828

Pre-market

0.00USD-100.000%(-1.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	1.9700	1.9900	1.9400	1.9600	-1.259%	4,028,828	0.000%
2025-06-13	1.9700	1.9900	1.9700	1.9850	+0.253%	971,883	-1.259%
2025-06-12	1.9700	1.9900	1.9600	1.9800	0.000%	686,826	-1.010%
2025-06-11	1.9600	1.9800	1.9300	1.9800	+0.508%	1,620,106	-1.010%
2025-06-10	2.0000	2.0000	1.9500	1.9700	-1.005%	1,261,779	-0.508%
2025-06-09	2.0200	2.0300	1.9900	1.9900	-0.995%	420,219	-1.508%
2025-06-06	2.0200	2.0400	2.0050	2.0100	-0.495%	303,904	-2.488%
2025-06-05	2.0410	2.0410	2.0200	2.0200	-0.980%	245,239	-2.970%
2025-06-04	2.0200	2.0500	2.0100	2.0400	+0.990%	483,945	-3.922%
2025-06-03	2.0000	2.0400	1.9900	2.0200	+1.000%	407,365	-2.970%
2025-06-02	2.0200	2.0300	1.9800	2.0000	-0.990%	951,716	-2.000%
2025-05-30	2.0700	2.0700	2.0100	2.0200	-3.349%	520,561	-2.970%
2025-05-29	2.0500	2.1000	2.0500	2.0900	+1.951%	677,611	-6.220%
2025-05-28	2.0300	2.0600	1.9700	2.0500	+0.490%	2,702,702	-4.390%
2025-05-27	2.1500	2.1600	2.0300	2.0400	-5.116%	1,282,317	-3.922%
2025-05-23	2.1000	2.2000	2.1000	2.1500	+1.896%	1,431,165	-8.837%
2025-05-22	2.0500	2.1500	2.0200	2.1100	+1.442%	1,546,007	-7.109%
2025-05-21	2.0300	2.0900	2.0300	2.0800	+1.463%	3,676,083	-5.769%
2025-05-20	2.0400	2.0600	2.0200	2.0500	+0.490%	3,795,288	-4.390%
2025-05-19	2.0200	2.0400	2.0100	2.0400	0.000%	2,075,753	-3.922%
2025-05-16	2.0200	2.0400	2.0200	2.0400	+0.493%	1,620,660	-3.922%
2025-05-15	2.0500	2.0500	2.0200	2.0300	-0.976%	2,996,242	-3.448%
2025-05-14	2.0400	2.0800	2.0200	2.0500	+0.985%	6,479,299	-4.390%
2025-05-13	1.9900	2.0300	1.9900	2.0300	+2.010%	5,467,868	-3.448%
2025-05-12	1.9900	2.0100	1.9850	1.9900	-0.995%	7,177,811	-1.508%
2025-05-09	1.9900	2.0400	1.9800	2.0100	+0.500%	5,252,863	-2.488%
2025-05-08	1.9700	2.0000	1.9600	2.0000	+1.523%	12,180,839	-2.000%
2025-05-07	1.9800	1.9800	1.9450	1.9700	-0.505%	9,169,442	-0.508%
2025-05-06	1.9400	1.9900	1.9350	1.9800	+1.538%	7,504,423	-1.010%
2025-05-05	1.9300	1.9500	1.9250	1.9500	+1.036%	3,701,226	+0.513%
2025-05-02	1.9200	1.9400	1.9100	1.9300	0.000%	2,754,487	+1.554%
2025-05-01	1.9100	1.9300	1.9100	1.9300	+1.047%	1,950,739	+1.554%
2025-04-30	1.9100	1.9200	1.9000	1.9100	0.000%	767,171	+2.618%
2025-04-29	1.9200	1.9200	1.9100	1.9100	-1.036%	808,237	+2.618%
2025-04-28	1.8900	1.9300	1.8900	1.9300	+2.116%	5,497,687	+1.554%
2025-04-25	1.8880	1.9000	1.8800	1.8900	+0.532%	1,776,319	+3.704%
2025-04-24	1.8600	1.8900	1.8600	1.8800	+1.075%	5,788,638	+4.255%
2025-04-23	1.8700	1.8800	1.8600	1.8600	-0.535%	1,962,663	+5.376%
2025-04-22	1.8500	1.8800	1.8400	1.8700	+1.081%	3,679,592	+4.813%
2025-04-21	1.8600	1.8600	1.8400	1.8500	0.000%	3,455,916	+5.946%
2025-04-17	1.8600	1.8700	1.8500	1.8500	0.000%	1,734,086	+5.946%
2025-04-16	1.8700	1.8700	1.8500	1.8500	-1.070%	2,805,124	+5.946%
2025-04-15	1.8600	1.8800	1.8600	1.8700	+0.538%	1,599,413	+4.813%
2025-04-14	1.8800	1.8800	1.8600	1.8600	-0.535%	1,893,270	+5.376%
2025-04-11	1.8700	1.8800	1.8700	1.8700	-0.532%	3,225,980	+4.813%
2025-04-10	1.8700	1.8900	1.8600	1.8800	+0.535%	8,139,784	+4.255%
2025-04-09	1.8700	1.8800	1.8500	1.8700	0.000%	2,977,790	+4.813%
2025-04-08	1.8900	1.9000	1.8601	1.8700	0.000%	2,756,400	+4.813%
2025-04-07	1.8700	1.8900	1.8700	1.8700	-2.094%	3,480,927	+4.813%
2025-04-04	1.8800	1.9200	1.8800	1.9100	-0.521%	4,997,442	+2.618%
2025-04-03	1.9000	1.9200	1.8901	1.9200	+0.524%	3,619,290	+2.083%
2025-04-02	1.9000	1.9200	1.8900	1.9100	0.000%	3,318,945	+2.618%
2025-04-01	1.9200	1.9300	1.9100	1.9100	+3.243%	6,312,584	+2.618%
2025-03-31	1.8400	1.8597	1.8300	1.8500	0.000%	974,786	+5.946%
2025-03-28	1.8500	1.8600	1.8450	1.8500	0.000%	626,078	+5.946%
2025-03-27	1.8700	1.8736	1.8500	1.8500	-1.596%	321,191	+5.946%
2025-03-26	1.8800	1.8950	1.8800	1.8800	-1.053%	227,080	+4.255%
2025-03-25	1.8700	1.9000	1.8700	1.9000	+1.064%	532,544	+3.158%
2025-03-24	1.8600	1.8900	1.8600	1.8800	+1.075%	525,873	+4.255%
2025-03-21	1.8600	1.8700	1.8500	1.8600	+0.270%	969,020	+5.376%
2025-03-20	1.8800	1.8900	1.8500	1.8550	-2.368%	741,858	+5.660%
2025-03-19	1.8800	1.9000	1.8750	1.9000	+1.064%	351,361	+3.158%
2025-03-18	1.8700	1.8900	1.8684	1.8800	+0.535%	527,616	+4.255%
2025-03-17	1.8500	1.8800	1.8500	1.8700	+1.081%	716,598	+4.813%
2025-03-14	1.8700	1.8700	1.8500	1.8500	-0.538%	284,062	+5.946%
2025-03-13	1.8500	1.8700	1.8450	1.8600	+0.541%	430,246	+5.376%
2025-03-12	1.8400	1.8600	1.8400	1.8500	0.000%	618,108	+5.946%
2025-03-11	1.8500	1.8600	1.8300	1.8500	+1.093%	969,753	+5.946%
2025-03-10	1.8400	1.8600	1.8200	1.8300	-1.613%	1,245,995	+7.104%
2025-03-07	1.8700	1.9100	1.8100	1.8600	-1.587%	3,185,874	+5.376%
2025-03-06	1.7900	1.9000	1.7900	1.8900	-0.526%	3,725,699	+3.704%
2025-03-05	1.8600	1.9000	1.8600	1.9000	+2.151%	912,339	+3.158%
2025-03-04	1.8400	1.8600	1.8400	1.8600	+0.541%	642,647	+5.376%
2025-03-03	1.8500	1.8600	1.8300	1.8500	-0.538%	2,191,298	+5.946%
2025-02-28	1.8600	1.8650	1.8400	1.8600	-1.064%	1,265,675	+5.376%
2025-02-27	1.8800	1.9000	1.8700	1.8800	-0.529%	764,421	+4.255%
2025-02-26	1.8900	1.9200	1.8700	1.8900	+0.532%	1,186,831	+3.704%
2025-02-25	1.8600	1.8900	1.8600	1.8800	0.000%	1,231,803	+4.255%
2025-02-24	1.9000	1.9000	1.8600	1.8800	-2.083%	1,566,065	+4.255%
2025-02-21	1.8600	1.9200	1.8512	1.9200	+3.784%	3,729,987	+2.083%
2025-02-20	1.8800	1.8900	1.8250	1.8500	-1.070%	2,183,972	+5.946%
2025-02-19	1.8800	1.8850	1.8500	1.8700	-0.532%	2,445,923	+4.813%
2025-02-18	1.8800	1.8900	1.8650	1.8800	0.000%	1,602,867	+4.255%
2025-02-14	1.8600	1.8850	1.8450	1.8800	+1.622%	1,756,256	+4.255%
2025-02-13	1.8500	1.8600	1.8300	1.8500	+0.543%	1,262,200	+5.946%
2025-02-12	1.8400	1.8600	1.8200	1.8400	+0.546%	1,410,821	+6.522%
2025-02-11	1.8500	1.8500	1.8200	1.8300	-0.543%	1,634,559	+7.104%
2025-02-10	1.8300	1.8500	1.8000	1.8400	+0.546%	2,313,854	+6.522%
2025-02-07	1.8000	1.8400	1.8000	1.8300	+0.549%	2,504,640	+7.104%
2025-02-06	1.8500	1.8600	1.8100	1.8200	-1.622%	1,786,451	+7.692%
2025-02-05	1.8600	1.9000	1.8300	1.8500	+0.543%	3,443,792	+5.946%
2025-02-04	1.8300	1.8600	1.8200	1.8400	+1.657%	1,834,432	+6.522%
2025-02-03	1.8020	1.8600	1.8000	1.8100	-0.549%	1,593,324	+8.287%
2025-01-31	1.8100	1.8394	1.8000	1.8200	-0.546%	1,892,487	+7.692%
2025-01-30	1.8400	1.8500	1.8200	1.8300	+0.549%	1,519,604	+7.104%
2025-01-29	1.8500	1.8700	1.7900	1.8200	-2.674%	3,579,135	+7.692%
2025-01-28	1.8200	1.8800	1.8000	1.8700	+3.889%	6,031,025	+4.813%
2025-01-27	1.8200	1.8900	1.7500	1.8000	+27.660%	32,157,031	+8.889%
2025-01-24	1.3800	1.4650	1.3750	1.4100	+3.676%	1,235,555	+39.007%
2025-01-23	1.3700	1.3800	1.3400	1.3600	-1.449%	391,057	+44.118%
2025-01-22	1.3400	1.4200	1.3150	1.3800	+1.471%	1,133,878	+42.029%
2025-01-21	1.3700	1.3700	1.2800	1.3600	+2.256%	1,107,431	+44.118%
2025-01-17	1.3300	1.3799	1.3100	1.3300	+3.101%	1,189,961	+47.368%
2025-01-16	1.2800	1.3250	1.2590	1.2900	+2.381%	1,127,723	+51.938%
2025-01-15	1.2400	1.3200	1.2400	1.2600	+1.613%	687,632	+55.556%
2025-01-14	1.2700	1.2900	1.2300	1.2400	+1.639%	913,435	+58.065%
2025-01-13	1.2500	1.2500	1.1700	1.2200	-1.613%	1,206,508	+60.656%
2025-01-10	1.2900	1.2900	1.2200	1.2400	-3.876%	1,149,754	+58.065%
2025-01-08	1.3000	1.3500	1.2850	1.2900	0.000%	1,012,943	+51.938%
2025-01-07	1.3200	1.3300	1.2800	1.2900	-2.273%	856,654	+51.938%
2025-01-06	1.3400	1.3800	1.3100	1.3200	0.000%	476,790	+48.485%
2025-01-03	1.3100	1.3500	1.3100	1.3200	-0.752%	558,205	+48.485%
2025-01-02	1.2100	1.3800	1.2100	1.3300	+9.917%	1,747,357	+47.368%
2024-12-31	1.3100	1.3100	1.1900	1.2100	-6.202%	3,689,939	+61.983%
2024-12-30	1.3400	1.3600	1.2800	1.2900	-5.147%	2,071,682	+51.938%
2024-12-27	1.3400	1.3800	1.3300	1.3600	-0.730%	879,183	+44.118%
2024-12-26	1.3800	1.3900	1.3600	1.3700	-0.725%	662,061	+43.066%
2024-12-24	1.3500	1.3900	1.3300	1.3800	+2.222%	627,187	+42.029%
2024-12-23	1.3600	1.3900	1.3400	1.3500	0.000%	1,055,387	+45.185%
2024-12-20	1.3500	1.3800	1.3200	1.3500	0.000%	398,297	+45.185%
2024-12-19	1.3800	1.4100	1.3500	1.3500	-0.735%	491,386	+45.185%
2024-12-18	1.4400	1.4500	1.3500	1.3600	-6.207%	1,188,805	+44.118%
2024-12-17	1.4300	1.4700	1.4200	1.4500	+2.837%	598,220	+35.172%
2024-12-16	1.4100	1.5000	1.4100	1.4100	-1.399%	1,083,612	+39.007%
2024-12-13	1.4600	1.4600	1.4000	1.4300	-2.721%	867,684	+37.063%
2024-12-12	1.4900	1.5000	1.4500	1.4700	-0.676%	729,008	+33.333%
2024-12-11	1.5000	1.5200	1.4700	1.4800	-1.987%	809,290	+32.432%
2024-12-10	1.5500	1.5500	1.4600	1.5100	-5.031%	1,429,365	+29.801%
2024-12-09	1.5800	1.7500	1.5700	1.5900	+11.972%	4,236,627	+23.270%
2024-12-06	1.3900	1.4600	1.3900	1.4200	+2.158%	780,893	+38.028%
2024-12-05	1.3900	1.4200	1.3600	1.3900	-0.714%	785,103	+41.007%
2024-12-04	1.4500	1.4600	1.3714	1.4000	-3.448%	846,827	+40.000%
2024-12-03	1.4600	1.4780	1.4200	1.4500	-0.685%	457,814	+35.172%
2024-12-02	1.4800	1.5165	1.4300	1.4600	0.000%	704,620	+34.247%
2024-11-29	1.4500	1.4600	1.4050	1.4600	+2.098%	419,871	+34.247%
2024-11-27	1.4000	1.4450	1.3650	1.4300	+6.716%	779,969	+37.063%
2024-11-26	1.3600	1.3700	1.3200	1.3400	-2.190%	625,701	+46.269%
2024-11-25	1.3700	1.4000	1.3350	1.3700	+1.481%	935,103	+43.066%
2024-11-22	1.3500	1.3700	1.3250	1.3500	-1.460%	653,734	+45.185%
2024-11-21	1.4100	1.4150	1.3600	1.3700	-2.143%	831,871	+43.066%
2024-11-20	1.3900	1.4400	1.3600	1.4000	+0.719%	652,000	+40.000%
2024-11-19	1.4000	1.4900	1.3700	1.3900	-3.472%	1,148,452	+41.007%
2024-11-18	1.3900	1.4600	1.3500	1.4400	+4.348%	1,599,041	+36.111%
2024-11-15	1.4400	1.4400	1.3600	1.3800	+0.730%	1,019,915	+42.029%
2024-11-14	1.5100	1.5150	1.3600	1.3700	-12.739%	2,614,384	+43.066%
2024-11-13	1.6100	1.6100	1.5050	1.5700	+0.965%	1,698,841	+24.841%
2024-11-12	1.6500	1.6650	1.5300	1.5550	-8.529%	1,765,969	+26.045%
2024-11-11	1.7100	1.7200	1.6700	1.7000	0.000%	691,365	+15.294%
2024-11-08	1.6900	1.7600	1.6700	1.7000	-6.077%	1,566,517	+15.294%
2024-11-07	1.7700	1.8400	1.7450	1.8100	+7.738%	1,544,279	+8.287%
2024-11-06	1.7000	1.7200	1.6500	1.6800	-5.085%	1,154,842	+16.667%
2024-11-05	1.7200	1.8005	1.6600	1.7700	+7.927%	1,188,920	+10.734%
2024-11-04	1.6800	1.7400	1.6300	1.6400	-1.796%	868,481	+19.512%
2024-11-01	1.7000	1.7400	1.6500	1.6700	0.000%	642,312	+17.365%
2024-10-31	1.7500	1.7500	1.6600	1.6700	-4.571%	691,206	+17.365%
2024-10-30	1.7300	1.8055	1.6900	1.7500	-0.568%	892,952	+12.000%
2024-10-29	1.8300	1.8400	1.7500	1.7600	-3.825%	765,634	+11.364%
2024-10-28	1.7200	1.8700	1.7050	1.8300	+8.929%	1,256,953	+7.104%
2024-10-25	1.6500	1.7250	1.6500	1.6800	+3.067%	852,814	+16.667%
2024-10-24	1.6200	1.6499	1.5900	1.6300	-1.212%	700,326	+20.245%
2024-10-23	1.7000	1.7400	1.6200	1.6500	-1.786%	805,557	+18.788%
2024-10-22	1.6100	1.7897	1.6100	1.6800	+5.000%	1,406,562	+16.667%
2024-10-21	1.6100	1.6500	1.5700	1.6000	-2.439%	1,029,511	+22.500%
2024-10-18	1.6300	1.7100	1.6000	1.6400	+9.333%	1,928,355	+19.512%
2024-10-17	1.5200	1.5400	1.4650	1.5000	-3.846%	1,583,846	+30.667%
2024-10-16	1.6100	1.6200	1.5600	1.5600	0.000%	1,271,151	+25.641%
2024-10-15	1.6600	1.6699	1.5150	1.5600	-9.827%	4,307,789	+25.641%
2024-10-14	1.8500	1.9400	1.7100	1.7300	-6.486%	2,290,687	+13.295%
2024-10-11	1.7800	1.8950	1.7600	1.8500	0.000%	2,837,570	+5.946%
2024-10-10	2.0600	2.0600	1.8100	1.8500	-8.189%	4,505,034	+5.946%
2024-10-09	1.9100	2.0950	1.8404	2.0150	-3.125%	3,727,183	-2.730%
2024-10-08	2.1300	2.2300	2.0500	2.0800	-16.466%	3,328,735	-5.769%
2024-10-07	2.3500	2.5000	2.2500	2.4900	+10.177%	5,194,672	-21.285%
2024-10-04	2.2100	2.2700	2.1100	2.2600	+4.630%	3,064,391	-13.274%
2024-10-03	2.1300	2.2250	2.0400	2.1600	-5.263%	2,941,446	-9.259%
2024-10-02	2.3400	2.5200	2.2000	2.2800	+6.542%	8,133,539	-14.035%
2024-10-01	1.8900	2.1450	1.8700	2.1400	+12.632%	4,818,124	-8.411%
2024-09-30	2.0900	2.0900	1.8600	1.9000	+4.972%	8,979,134	+3.158%
2024-09-27	1.7200	1.8300	1.7000	1.8100	+13.125%	6,751,886	+8.287%
2024-09-26	1.5200	1.6050	1.4400	1.6000	+17.647%	3,857,501	+22.500%
2024-09-25	1.4200	1.4200	1.3400	1.3600	-4.895%	1,093,568	+44.118%
2024-09-24	1.3700	1.4400	1.3350	1.4300	+13.492%	2,671,108	+37.063%
2024-09-23	1.2100	1.3100	1.1400	1.2600	+6.780%	1,886,608	+55.556%
2024-09-20	1.2900	1.2900	1.1800	1.1800	-9.924%	1,939,088	+66.102%
2024-09-19	1.2800	1.3200	1.2500	1.3100	+6.504%	1,192,162	+49.618%
2024-09-18	1.2900	1.3000	1.2000	1.2300	-4.651%	1,533,386	+59.350%
2024-09-17	1.1800	1.3000	1.1700	1.2900	+21.698%	4,773,610	+51.938%
2024-09-16	1.0800	1.0800	1.0500	1.0600	-0.935%	443,622	+84.906%
2024-09-13	1.0700	1.0800	1.0400	1.0700	+2.885%	647,564	+83.178%
2024-09-12	1.1000	1.1000	1.0400	1.0400	-5.455%	1,573,451	+88.462%
2024-09-11	1.1100	1.1100	1.0800	1.1000	+0.917%	197,314	+78.182%
2024-09-10	1.1000	1.1100	1.0800	1.0900	0.000%	599,785	+79.817%
2024-09-09	1.1000	1.1100	1.0900	1.0900	0.000%	288,804	+79.817%
2024-09-06	1.1200	1.1200	1.0900	1.0900	-2.679%	675,771	+79.817%
2024-09-05	1.1000	1.1400	1.0900	1.1200	+1.818%	693,494	+75.000%
2024-09-04	1.1100	1.1300	1.1000	1.1000	-0.901%	378,443	+78.182%
2024-09-03	1.1000	1.1500	1.0850	1.1100	+1.835%	857,840	+76.577%
2024-08-30	1.1300	1.2500	1.0900	1.0900	-1.802%	5,338,538	+79.817%
2024-08-29	1.0800	1.1100	1.0750	1.1100	+3.738%	809,807	+76.577%
2024-08-28	1.1400	1.1400	1.0700	1.0700	-6.957%	939,180	+83.178%
2024-08-27	1.1400	1.1900	1.1400	1.1500	-0.862%	615,069	+70.435%
2024-08-26	1.1600	1.1600	1.0700	1.1600	-1.277%	1,671,180	+68.966%
2024-08-23	1.2200	1.2350	1.1700	1.1750	+1.293%	992,945	+66.809%
2024-08-22	1.2800	1.3195	1.1200	1.1600	-11.450%	2,353,322	+68.966%
2024-08-21	1.2800	1.3300	1.2650	1.3100	-0.758%	1,740,907	+49.618%
2024-08-20	1.3700	1.3799	1.3000	1.3200	-3.650%	1,668,411	+48.485%
2024-08-19	1.4100	1.4388	1.3700	1.3700	-2.143%	1,104,345	+43.066%
2024-08-16	1.3200	1.4300	1.3200	1.4000	+6.870%	1,371,042	+40.000%
2024-08-15	1.3000	1.3400	1.2800	1.3100	+2.344%	1,009,566	+49.618%
2024-08-14	1.3300	1.3350	1.2700	1.2800	-3.759%	493,956	+53.125%
2024-08-13	1.3100	1.3300	1.2800	1.3300	+3.906%	603,329	+47.368%
2024-08-12	1.2700	1.2900	1.2600	1.2800	+0.787%	511,593	+53.125%
2024-08-09	1.3100	1.3150	1.2600	1.2700	-2.308%	285,723	+54.331%
2024-08-08	1.3000	1.3100	1.2800	1.3000	+1.563%	484,928	+50.769%
2024-08-07	1.3500	1.3600	1.2700	1.2800	-4.478%	605,439	+53.125%
2024-08-06	1.3400	1.3500	1.3300	1.3400	+0.752%	425,654	+46.269%
2024-08-05	1.2200	1.3350	1.2100	1.3300	+3.906%	1,631,236	+47.368%
2024-08-02	1.2300	1.2900	1.2200	1.2800	+1.587%	1,457,655	+53.125%
2024-08-01	1.3000	1.3099	1.2500	1.2600	-4.545%	1,137,695	+55.556%
2024-07-31	1.3200	1.3500	1.3100	1.3200	0.000%	1,150,821	+48.485%
2024-07-30	1.3300	1.3350	1.2900	1.3200	-1.493%	758,704	+48.485%
2024-07-29	1.3400	1.3600	1.3200	1.3400	0.000%	1,157,137	+46.269%
2024-07-26	1.3500	1.3700	1.3300	1.3400	0.000%	804,399	+46.269%
2024-07-25	1.3400	1.3800	1.3300	1.3400	-0.741%	796,215	+46.269%
2024-07-24	1.3900	1.3900	1.3300	1.3500	-3.571%	830,303	+45.185%
2024-07-23	1.4400	1.4400	1.3800	1.4000	-2.778%	464,009	+40.000%
2024-07-22	1.3700	1.4500	1.3700	1.4400	+6.667%	1,070,049	+36.111%
2024-07-19	1.3800	1.4100	1.3300	1.3500	+1.504%	1,336,365	+45.185%
2024-07-18	1.3900	1.4500	1.3200	1.3300	-5.000%	1,780,287	+47.368%
2024-07-17	1.3700	1.4200	1.3550	1.4000	0.000%	2,189,567	+40.000%
2024-07-16	1.4300	1.4600	1.3650	1.4000	-2.098%	2,246,794	+40.000%
2024-07-15	1.4800	1.4800	1.4100	1.4300	-5.921%	1,243,565	+37.063%
2024-07-12	1.5700	1.5800	1.5100	1.5200	-1.935%	596,387	+28.947%
2024-07-11	1.4800	1.5950	1.4600	1.5500	+7.639%	2,123,936	+26.452%
2024-07-10	1.4200	1.4800	1.4100	1.4400	0.000%	909,588	+36.111%
2024-07-09	1.4600	1.4800	1.4300	1.4400	0.000%	520,290	+36.111%
2024-07-08	1.4900	1.4900	1.4400	1.4400	-4.000%	417,068	+36.111%
2024-07-05	1.5300	1.5600	1.4700	1.5000	-1.316%	1,448,357	+30.667%
2024-07-03	1.4500	1.5500	1.4400	1.5200	+5.556%	1,282,326	+28.947%
2024-07-02	1.3800	1.4700	1.3650	1.4400	+4.348%	1,671,549	+36.111%
2024-07-01	1.3100	1.4350	1.3100	1.3800	+9.524%	2,756,097	+42.029%
2024-06-28	1.3500	1.3500	1.2550	1.2600	-3.817%	2,355,745	+55.556%
2024-06-27	1.4000	1.4100	1.3100	1.3100	-5.072%	1,616,505	+49.618%
2024-06-26	1.3400	1.4400	1.3000	1.3800	+3.759%	1,738,019	+42.029%
2024-06-25	1.4100	1.4200	1.3300	1.3300	-5.674%	1,777,779	+47.368%
2024-06-24	1.4000	1.4300	1.3900	1.4100	+1.439%	1,088,154	+39.007%
2024-06-21	1.3800	1.4100	1.3800	1.3900	-1.418%	1,100,462	+41.007%
2024-06-20	1.4000	1.4400	1.3900	1.4100	+1.439%	1,204,702	+39.007%
2024-06-18	1.4000	1.4300	1.3700	1.3900	-0.714%	1,977,719	+41.007%
2024-06-17	1.4600	1.4600	1.3900	1.4000	-2.778%	1,509,319	+40.000%
2024-06-14	1.5000	1.5150	1.4400	1.4400	-5.263%	1,226,251	+36.111%
2024-06-13	1.5100	1.5450	1.5000	1.5200	+1.333%	1,045,591	+28.947%
2024-06-12	1.5600	1.6100	1.4900	1.5000	-3.846%	1,792,126	+30.667%
2024-06-11	1.5900	1.6050	1.5300	1.5600	-2.500%	1,098,870	+25.641%
2024-06-10	1.5900	1.6200	1.5601	1.6000	+0.629%	579,321	+22.500%
2024-06-07	1.6300	1.6500	1.5900	1.5900	-2.454%	1,153,751	+23.270%
2024-06-06	1.6600	1.6700	1.6300	1.6300	-1.212%	1,075,483	+20.245%
2024-06-05	1.6700	1.6900	1.6500	1.6500	-0.602%	662,584	+18.788%
2024-06-04	1.6900	1.6900	1.6500	1.6600	-1.775%	598,791	+18.072%
2024-06-03	1.6900	1.7400	1.6700	1.6900	+1.807%	2,221,956	+15.976%
2024-05-31	1.7000	1.7200	1.6200	1.6600	-2.924%	1,902,258	+18.072%
2024-05-30	1.6900	1.7600	1.6900	1.7100	+1.786%	1,536,588	+14.620%
2024-05-29	1.7100	1.7200	1.6600	1.6800	-2.890%	1,542,326	+16.667%
2024-05-28	1.8100	1.8500	1.7300	1.7300	-3.352%	1,700,611	+13.295%
2024-05-24	1.8100	1.8200	1.7801	1.7900	-0.556%	787,197	+9.497%
2024-05-23	1.8700	1.8800	1.7820	1.8000	-3.743%	1,948,677	+8.889%
2024-05-22	1.8600	1.9200	1.8300	1.8700	+0.538%	2,016,800	+4.813%
2024-05-21	1.8600	1.9100	1.8400	1.8600	-1.587%	1,998,703	+5.376%
2024-05-20	1.9100	1.9600	1.8900	1.8900	-2.073%	942,858	+3.704%
2024-05-17	1.8300	1.9300	1.8100	1.9300	+6.044%	3,117,855	+1.554%
2024-05-16	1.8750	1.9400	1.8000	1.8200	-9.453%	5,868,666	+7.692%
2024-05-15	1.9800	2.0300	1.9400	2.0100	+4.145%	3,418,686	-2.488%
2024-05-14	1.9150	1.9400	1.8650	1.9300	+1.047%	2,777,908	+1.554%
2024-05-13	1.9000	1.9700	1.8900	1.9100	+1.596%	1,908,247	+2.618%
2024-05-10	2.0100	2.0500	1.8650	1.8800	-6.000%	2,151,321	+4.255%
2024-05-09	2.0700	2.0700	2.0000	2.0000	0.000%	1,914,711	-2.000%
2024-05-08	1.9700	2.0300	1.9500	2.0000	0.000%	1,386,729	-2.000%
2024-05-07	2.0300	2.0700	1.9900	2.0000	-2.439%	1,171,715	-2.000%
2024-05-06	2.2100	2.2100	2.0400	2.0500	-5.530%	1,689,629	-4.390%
2024-05-03	2.1800	2.1900	2.1150	2.1700	+0.463%	1,418,295	-9.677%
2024-05-02	2.1200	2.2300	2.0805	2.1600	+6.931%	2,365,000	-9.259%
2024-05-01	2.0400	2.0700	2.0100	2.0200	-0.493%	598,985	-2.970%
2024-04-30	2.0700	2.1000	2.0300	2.0300	-3.333%	1,327,112	-3.448%
2024-04-29	2.0000	2.1400	2.0000	2.1000	+4.478%	2,544,721	-6.667%
2024-04-26	2.0400	2.1500	1.9900	2.0100	+0.500%	4,438,566	-2.488%
2024-04-25	1.9800	2.0400	1.9700	2.0000	0.000%	755,963	-2.000%
2024-04-24	1.8800	2.0050	1.8700	2.0000	+7.527%	1,427,934	-2.000%
2024-04-23	1.9300	1.9500	1.8500	1.8600	-2.105%	1,640,970	+5.376%
2024-04-22	1.8800	1.9800	1.8700	1.9000	+2.151%	2,254,297	+3.158%
2024-04-19	1.8100	1.9100	1.8100	1.8600	+1.087%	601,679	+5.376%
2024-04-18	1.8600	1.8850	1.8200	1.8400	+0.546%	1,999,653	+6.522%
2024-04-17	1.9100	1.9300	1.8300	1.8300	-3.684%	1,244,449	+7.104%
2024-04-16	1.8700	1.9300	1.8500	1.9000	+0.529%	850,721	+3.158%
2024-04-15	1.9700	2.0000	1.8800	1.8900	-1.047%	1,056,276	+3.704%
2024-04-12	2.0000	2.0200	1.9000	1.9100	-7.282%	1,262,229	+2.618%
2024-04-11	2.0300	2.1200	2.0031	2.0600	+2.488%	2,743,655	-4.854%
2024-04-10	1.9700	2.0300	1.9420	2.0100	+1.005%	2,657,776	-2.488%
2024-04-09	2.0000	2.0600	1.9700	1.9900	+1.531%	1,384,625	-1.508%
2024-04-08	2.0000	2.0200	1.9600	1.9600	-1.010%	764,716	0.000%
2024-04-05	1.9600	2.0200	1.9400	1.9800	+0.508%	825,798	-1.010%
2024-04-04	2.0700	2.0900	1.9700	1.9700	-3.902%	1,471,040	-0.508%
2024-04-03	2.0600	2.0750	1.9900	2.0500	-0.485%	1,124,187	-4.390%
2024-04-02	2.1100	2.1300	2.0200	2.0600	-3.286%	1,060,937	-4.854%
2024-04-01	2.1200	2.2750	2.0200	2.1300	+3.902%	2,995,871	-7.981%
2024-03-28	2.1200	2.1550	2.0100	2.0500	-2.381%	2,304,489	-4.390%
2024-03-27	2.1400	2.1550	2.0700	2.1000	-0.943%	1,597,672	-6.667%
2024-03-26	2.1600	2.2450	2.0500	2.1200	-16.206%	2,975,481	-7.547%
2024-03-25	2.3800	2.5600	2.3700	2.5300	+9.524%	2,916,538	-22.530%
2024-03-22	2.3800	2.4050	2.2200	2.3100	-3.347%	1,412,274	-15.152%
2024-03-21	2.4600	2.4700	2.3600	2.3900	-2.846%	894,473	-17.992%
2024-03-20	2.4600	2.4900	2.3950	2.4600	+1.235%	620,487	-20.325%
2024-03-19	2.4500	2.4650	2.3650	2.4300	-0.410%	652,413	-19.342%
2024-03-18	2.5800	2.5800	2.4200	2.4400	-3.937%	1,196,627	-19.672%
2024-03-15	2.4600	2.6000	2.4500	2.5400	+2.008%	2,585,526	-22.835%
2024-03-14	2.4800	2.5600	2.4100	2.4900	-1.969%	2,056,939	-21.285%
2024-03-13	2.5200	2.6400	2.4950	2.5400	+2.008%	1,238,395	-22.835%
2024-03-12	2.6700	2.6900	2.4600	2.4900	-1.190%	1,924,590	-21.285%
2024-03-11	2.3200	2.5800	2.3200	2.5200	+9.091%	1,980,356	-22.222%
2024-03-08	2.5000	2.5146	2.2650	2.3100	-6.098%	2,384,030	-15.152%
2024-03-07	2.5400	2.5600	2.3400	2.4600	-3.906%	3,054,563	-20.325%
2024-03-06	2.4300	2.8300	2.3907	2.5600	+29.949%	12,392,791	-23.438%
2024-03-05	2.0700	2.0700	1.9600	1.9700	-6.635%	1,354,923	-0.508%
2024-03-04	2.1600	2.1600	2.0500	2.1100	-3.211%	1,654,252	-7.109%
2024-03-01	2.1600	2.2200	2.1100	2.1800	+3.810%	790,197	-10.092%
2024-02-29	2.1800	2.2400	2.1000	2.1000	-1.869%	1,429,694	-6.667%
2024-02-28	2.2100	2.2300	2.1400	2.1400	-5.727%	777,880	-8.411%
2024-02-27	2.2400	2.3500	2.2100	2.2700	+3.653%	987,920	-13.656%
2024-02-26	2.1500	2.2250	2.1000	2.1900	0.000%	561,810	-10.502%
2024-02-23	2.1600	2.3150	2.1500	2.1900	-2.232%	1,245,163	-10.502%
2024-02-22	2.2400	2.2800	2.1600	2.2400	+1.357%	1,353,623	-12.500%
2024-02-21	2.1300	2.2300	2.1100	2.2100	+5.742%	2,906,201	-11.312%
2024-02-20	2.1500	2.1800	2.0700	2.0900	-0.476%	2,233,909	-6.220%
2024-02-16	2.0600	2.1200	2.0000	2.1000	+1.942%	2,607,646	-6.667%
2024-02-15	1.8800	2.0800	1.8600	2.0600	+11.351%	2,574,247	-4.854%
2024-02-14	1.7700	1.8600	1.7700	1.8500	+6.936%	1,999,173	+5.946%
2024-02-13	1.7700	1.7800	1.7100	1.7300	-5.464%	1,024,045	+13.295%
2024-02-12	1.7400	1.8800	1.7400	1.8300	+5.172%	1,185,152	+7.104%
2024-02-09	1.7400	1.7600	1.7000	1.7400	0.000%	1,308,441	+12.644%
2024-02-08	1.8200	1.8350	1.7150	1.7400	-6.199%	1,956,305	+12.644%
2024-02-07	1.9100	2.0000	1.8500	1.8550	-8.168%	1,647,514	+5.660%
2024-02-06	1.8000	2.0300	1.7600	2.0200	+20.238%	2,993,357	-2.970%
2024-02-05	1.8400	1.8400	1.6700	1.6800	-7.692%	3,342,161	+16.667%
2024-02-02	1.8900	1.9100	1.7950	1.8200	-5.208%	1,440,380	+7.692%
2024-02-01	1.9100	1.9950	1.8740	1.9200	+1.587%	1,710,391	+2.083%
2024-01-31	1.8600	1.9850	1.8600	1.8900	0.000%	2,106,254	+3.704%
2024-01-30	1.9000	1.9399	1.8700	1.8900	-4.061%	2,296,803	+3.704%
2024-01-29	1.9900	1.9900	1.8600	1.9700	-1.990%	1,923,922	-0.508%
2024-01-26	2.0400	2.1000	2.0050	2.0100	-3.365%	1,855,930	-2.488%
2024-01-25	2.2600	2.2650	2.0500	2.0800	-5.882%	4,591,940	-5.769%
2024-01-24	2.3100	2.3300	2.1700	2.2100	+1.376%	5,520,445	-11.312%
2024-01-23	2.1900	2.3200	2.1450	2.1800	+9.548%	7,140,846	-10.092%
2024-01-22	1.7900	2.1200	1.7600	1.9900	+5.291%	7,236,034	-1.508%
2024-01-19	1.8000	1.9199	1.6750	1.8900	+5.000%	7,648,648	+3.704%
2024-01-18	1.5200	1.8400	1.5200	1.8000	+20.000%	15,181,842	+8.889%
2024-01-17	1.3600	1.5100	1.3600	1.5000	+4.167%	6,160,714	+30.667%
2024-01-16	1.4800	1.5350	1.4150	1.4400	-2.703%	7,604,172	+36.111%
2024-01-12	1.4200	1.5400	1.4150	1.4800	+4.965%	5,736,742	+32.432%
2024-01-11	1.5300	1.5350	1.3550	1.4100	-6.623%	7,528,506	+39.007%
2024-01-10	1.6000	1.6150	1.4900	1.5100	-5.625%	10,219,772	+29.801%
2024-01-09	1.7800	1.8000	1.5500	1.6000	-6.158%	14,454,995	+22.500%
2024-01-08	2.1400	2.2498	1.5900	1.7050	-45.873%	27,652,188	+14.956%
2024-01-05	3.2000	3.2400	3.1200	3.1500	-2.778%	955,811	-37.778%
2024-01-04	3.3600	3.3600	3.2300	3.2400	-4.425%	792,329	-39.506%
2024-01-03	3.2900	3.4300	3.2100	3.3900	+3.040%	884,239	-42.183%
2024-01-02	3.2300	3.3650	3.2300	3.2900	-0.904%	869,556	-40.426%
2023-12-29	3.4600	3.6000	3.3100	3.3200	-4.871%	2,826,904	-40.964%
2023-12-28	3.4800	3.6698	3.4700	3.4900	+3.254%	3,043,305	-43.840%
2023-12-27	3.3300	3.5150	3.3100	3.3800	+2.115%	1,273,809	-42.012%
2023-12-26	3.1400	3.3399	3.1100	3.3100	+6.774%	1,136,115	-40.785%
2023-12-22	3.0800	3.1800	3.0400	3.1000	-2.208%	1,175,728	-36.774%

.dark-mode .BDVDWK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BDVDWK{ color: #333333; background-color: white; border: 2px solid #333333; }DADADada Nexus Limitedstock NASDAQ

DADA
Dada Nexus Limited
stock NASDAQ