DADA

Dada Nexus Historical Data

DADA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 6.73 -0.41 -5.74% 7.23 7.42 6.60 1,289,665
May 19 2022 7.14 0.51 7.69% 6.52 7.36 6.51 1,581,178
May 18 2022 6.63 -0.19 -2.79% 6.57 7.28 6.47 2,167,521
May 17 2022 6.82 -0.11 -1.59% 7.45 8.13 6.57 3,202,804
May 16 2022 6.93 0.38 5.8% 7.01 7.54 6.82 2,092,400
May 13 2022 6.55 0.64 10.83% 6.10 6.709 6.08 3,034,904
May 12 2022 5.91 0.23 4.05% 5.58 6.02 5.31 1,924,669
May 11 2022 5.68 -0.41 -6.73% 6.24 6.46 5.575 2,149,661
May 10 2022 6.09 0.10 1.67% 6.22 6.36 5.7501 1,947,480
May 09 2022 5.99 -0.95 -13.69% 6.70 6.75 5.94 940,296
May 06 2022 6.94 -0.66 -8.68% 7.41 7.45 6.86 2,284,706
May 05 2022 7.60 -0.69 -8.32% 7.88 7.99 7.40 653,683
May 04 2022 8.29 0.10 1.22% 7.99 8.31 7.61 615,188
May 03 2022 8.19 0.19 2.37% 7.92 8.4499 7.89 603,541
May 02 2022 8.00 0.37 4.85% 7.52 8.11 7.49 881,881
Apr 29 2022 7.63 0.54 7.62% 7.90 8.095 7.44 2,155,141
Apr 28 2022 7.09 0.17 2.46% 7.05 7.28 6.63 645,418
Apr 27 2022 6.92 -0.19 -2.67% 7.24 7.62 6.81 1,504,897
Apr 26 2022 7.11 -0.58 -7.54% 7.60 7.74 7.07 1,033,978
Apr 25 2022 7.69 0.22 2.95% 7.225 7.74 7.01 837,971
Apr 22 2022 7.47 0.21 2.89% 7.28 8.02 7.27 1,240,560
Apr 21 2022 7.26 -0.33 -4.35% 7.80 7.95 7.14 747,395
Apr 20 2022 7.59 -0.56 -6.87% 8.15 8.15 7.58 581,443
Apr 19 2022 8.15 -0.02 -0.24% 8.01 8.23 7.74 725,375
Apr 18 2022 8.17 -1.01 -11.0% 8.86 8.95 8.05 1,029,821
Apr 15 2022 9.18 0.00 0.0% 9.18 9.18 9.18 0
Apr 14 2022 9.18 0.08 0.88% 9.16 9.49 9.09 931,176
Apr 13 2022 9.10 0.19 2.13% 9.00 9.35 8.64 760,653
Apr 12 2022 8.91 0.26 3.01% 8.73 9.44 8.73 1,280,212
Apr 11 2022 8.65 -0.21 -2.37% 8.55 8.99 8.25 949,281
Apr 08 2022 8.86 0.05 0.57% 8.74 9.05 8.57 803,689
Apr 07 2022 8.81 -0.57 -6.08% 9.14 9.29 8.56 1,459,371
Apr 06 2022 9.38 -0.23 -2.39% 9.42 9.44 8.90 1,741,334
Apr 05 2022 9.61 -0.62 -6.06% 10.11 10.16 9.53 1,464,660
Apr 04 2022 10.23 0.25 2.51% 10.76 10.76 9.95 4,026,098
Apr 01 2022 9.98 0.85 9.31% 10.04 10.50 9.82 3,039,191
Mar 31 2022 9.13 -0.45 -4.7% 9.50 9.71 9.11 2,041,738
Mar 30 2022 9.58 -0.42 -4.2% 9.92 10.24 9.51 763,978
Mar 29 2022 10.00 0.43 4.49% 9.882 10.57 9.882 3,393,886
Mar 28 2022 9.57 0.37 4.02% 9.28 9.93 9.22 2,270,770
Mar 25 2022 9.20 -1.04 -10.16% 9.75 9.88 9.105 2,376,410
Mar 24 2022 10.24 0.09 0.89% 10.00 10.35 9.71 3,458,340
Mar 23 2022 10.15 0.16 1.6% 9.76 10.79 9.60 1,692,130
Mar 22 2022 9.99 1.23 14.04% 9.29 10.36 9.29 2,261,960
Mar 21 2022 8.76 -0.77 -8.08% 9.26 9.70 8.71 1,591,800
Mar 18 2022 9.53 0.88 10.17% 8.81 10.285 8.74 3,701,097
Mar 17 2022 8.65 -0.22 -2.48% 8.23 8.90 8.21 2,637,300
Mar 16 2022 8.87 2.98 50.59% 7.72 9.20 7.48 7,789,990
Mar 15 2022 5.89 0.74 14.37% 5.10 5.99 5.00 4,011,318
Mar 14 2022 5.15 -1.90 -26.95% 6.565 6.565 5.00 3,330,970
Mar 11 2022 7.05 -0.05 -0.7% 7.98 7.98 6.87 3,512,825
Mar 10 2022 7.10 -1.00 -12.35% 7.40 7.47 6.70 1,562,158
Mar 09 2022 8.10 1.66 25.78% 6.82 8.19 6.80 3,397,539
Mar 08 2022 6.44 -0.30 -4.45% 6.58 6.90 6.31 2,038,604
Mar 07 2022 6.74 -0.17 -2.46% 6.86 7.08 6.72 1,608,959
Mar 04 2022 6.91 -0.26 -3.63% 7.22 7.56 6.84 1,251,792
Mar 03 2022 7.17 -1.05 -12.77% 8.24 8.38 7.01 1,161,753
Mar 02 2022 8.22 0.21 2.62% 8.11 8.28 7.83 1,261,668
Mar 01 2022 8.01 -0.30 -3.61% 8.35 8.52 7.88 1,436,454
Feb 28 2022 8.31 -1.32 -13.71% 9.6265 9.6265 8.18 2,211,009
Feb 25 2022 9.63 0.36 3.88% 10.19 10.19 9.03 1,008,463
Feb 24 2022 9.27 0.30 3.34% 8.26 9.30 8.12 705,398
Feb 23 2022 8.97 -0.15 -1.64% 9.28 9.67 8.91 2,381,539
Feb 22 2022 9.12 -0.76 -7.69% 9.34 9.94 9.05 679,932


Your Recent History
NASDAQ
DADA
Dada Nexus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.