Dada Nexus Limited - American Depositary Shares (DADA)
1.9150
+0.0050 (0.26%)
NASDAQ · Last Trade: Apr 3rd, 2:34 PM EDT
Historical Prices For Dada Nexus Limited - American Depositary Shares (DADA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.90 | 1.92 | 1.89 | 1.91 | 3,303,727 | 1.91 |
| 4/01/2025 | 1.92 | 1.93 | 1.91 | 1.91 | 6,312,529 | 1.91 |
| 3/31/2025 | 1.84 | 1.86 | 1.83 | 1.85 | 974,786 | 1.85 |
| 3/28/2025 | 1.85 | 1.86 | 1.84 | 1.85 | 626,078 | 1.85 |
| 3/27/2025 | 1.87 | 1.87 | 1.85 | 1.85 | 321,191 | 1.85 |
| 3/26/2025 | 1.88 | 1.90 | 1.88 | 1.88 | 227,080 | 1.88 |
| 3/25/2025 | 1.87 | 1.90 | 1.87 | 1.90 | 532,494 | 1.90 |
| 3/24/2025 | 1.86 | 1.89 | 1.86 | 1.88 | 568,936 | 1.88 |
| 3/21/2025 | 1.86 | 1.87 | 1.85 | 1.86 | 969,920 | 1.86 |
| 3/20/2025 | 1.88 | 1.89 | 1.85 | 1.85 | 741,847 | 1.85 |
| 3/19/2025 | 1.88 | 1.90 | 1.88 | 1.90 | 351,260 | 1.90 |
| 3/18/2025 | 1.87 | 1.89 | 1.87 | 1.88 | 527,586 | 1.88 |
| 3/17/2025 | 1.85 | 1.88 | 1.85 | 1.87 | 705,456 | 1.87 |
| 3/14/2025 | 1.87 | 1.87 | 1.85 | 1.85 | 284,062 | 1.85 |
| 3/13/2025 | 1.85 | 1.87 | 1.84 | 1.86 | 430,246 | 1.86 |
| 3/12/2025 | 1.84 | 1.86 | 1.84 | 1.85 | 617,608 | 1.85 |
| 3/11/2025 | 1.85 | 1.86 | 1.83 | 1.85 | 968,728 | 1.85 |
| 3/10/2025 | 1.84 | 1.86 | 1.82 | 1.83 | 1,552,779 | 1.83 |
| 3/07/2025 | 1.87 | 1.91 | 1.81 | 1.86 | 3,287,498 | 1.86 |
| 3/06/2025 | 1.79 | 1.90 | 1.79 | 1.89 | 3,725,373 | 1.89 |
| 3/05/2025 | 1.86 | 1.90 | 1.86 | 1.90 | 930,572 | 1.90 |
| 3/04/2025 | 1.84 | 1.86 | 1.84 | 1.86 | 642,647 | 1.86 |
| 3/03/2025 | 1.85 | 1.86 | 1.83 | 1.85 | 2,191,283 | 1.85 |
| 2/28/2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1,265,675 | 1.86 |
| 2/27/2025 | 1.88 | 1.90 | 1.87 | 1.88 | 755,048 | 1.88 |
| 2/26/2025 | 1.89 | 1.92 | 1.87 | 1.89 | 1,186,830 | 1.89 |
| 2/25/2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1,231,762 | 1.88 |
| 2/24/2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1,566,055 | 1.88 |
| 2/21/2025 | 1.86 | 1.92 | 1.85 | 1.92 | 3,729,988 | 1.92 |
| 2/20/2025 | 1.88 | 1.89 | 1.82 | 1.85 | 2,181,835 | 1.85 |
| 2/19/2025 | 1.88 | 1.89 | 1.85 | 1.87 | 2,433,149 | 1.87 |
| 2/18/2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1,603,366 | 1.88 |
| 2/14/2025 | 1.86 | 1.89 | 1.84 | 1.88 | 1,756,257 | 1.88 |
| 2/13/2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1,262,200 | 1.85 |
| 2/12/2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1,410,176 | 1.84 |
| 2/11/2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1,630,753 | 1.83 |
| 2/10/2025 | 1.83 | 1.85 | 1.80 | 1.84 | 2,311,768 | 1.84 |
| 2/07/2025 | 1.80 | 1.84 | 1.80 | 1.83 | 2,504,640 | 1.83 |
| 2/06/2025 | 1.85 | 1.86 | 1.81 | 1.82 | 3,136,189 | 1.82 |
| 2/05/2025 | 1.86 | 1.90 | 1.83 | 1.85 | 3,443,769 | 1.85 |
| 2/04/2025 | 1.83 | 1.86 | 1.82 | 1.84 | 1,831,433 | 1.84 |
| 2/03/2025 | 1.80 | 1.86 | 1.80 | 1.81 | 1,591,288 | 1.81 |
| 1/31/2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1,892,487 | 1.82 |
| 1/30/2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1,519,592 | 1.83 |
| 1/29/2025 | 1.85 | 1.87 | 1.79 | 1.82 | 3,558,916 | 1.82 |
| 1/28/2025 | 1.82 | 1.88 | 1.80 | 1.87 | 6,022,174 | 1.87 |
| 1/27/2025 | 1.82 | 1.89 | 1.75 | 1.80 | 32,121,450 | 1.80 |
| 1/24/2025 | 1.38 | 1.47 | 1.38 | 1.41 | 1,235,555 | 1.41 |
| 1/23/2025 | 1.37 | 1.38 | 1.34 | 1.36 | 390,948 | 1.36 |
| 1/22/2025 | 1.34 | 1.42 | 1.31 | 1.38 | 1,129,850 | 1.38 |
| 1/21/2025 | 1.37 | 1.37 | 1.28 | 1.36 | 1,107,330 | 1.36 |
| 1/17/2025 | 1.33 | 1.38 | 1.31 | 1.33 | 1,189,961 | 1.33 |
| 1/16/2025 | 1.28 | 1.32 | 1.26 | 1.29 | 1,127,718 | 1.29 |
| 1/15/2025 | 1.24 | 1.32 | 1.24 | 1.26 | 687,592 | 1.26 |
| 1/14/2025 | 1.27 | 1.29 | 1.23 | 1.24 | 913,384 | 1.24 |
| 1/13/2025 | 1.25 | 1.25 | 1.17 | 1.22 | 1,206,210 | 1.22 |
| 1/10/2025 | 1.29 | 1.29 | 1.22 | 1.24 | 1,149,754 | 1.24 |
| 1/08/2025 | 1.30 | 1.35 | 1.28 | 1.29 | 1,012,943 | 1.29 |
| 1/07/2025 | 1.32 | 1.33 | 1.28 | 1.29 | 856,648 | 1.29 |
| 1/06/2025 | 1.34 | 1.38 | 1.31 | 1.32 | 475,986 | 1.32 |
| 1/03/2025 | 1.31 | 1.35 | 1.31 | 1.32 | 558,205 | 1.32 |