Dada Nexus Ltd (D0A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 4000 |
| 1721075160 | 1.32 | -0.09 | -6.38 | 1.32 | 1.32 | 1.32 | 2000 |
| 1720815960 | 1.41 | 0.07 | 5.22 | 1.41 | 1.41 | 1.41 | 2000 |
| 1720729560 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1720643160 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1720556760 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.34 | 20 |
| 1720470420 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1720211220 | 1.35 | -0.12 | -8.16 | 1.42 | 1.42 | 1.35 | 5866 |
| 1720124820 | 1.47 | 0.11 | 8.09 | 1.46 | 1.47 | 1.46 | 3579 |
| 1720038420 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1719952020 | 1.36 | 0.05 | 3.82 | 1.36 | 1.36 | 1.36 | 1951 |
| 1719865620 | 1.31 | 0.11 | 9.17 | 1.19 | 1.31 | 1.19 | 733 |
| 1719606420 | 1.2 | -0.07 | -5.51 | 1.24 | 1.24 | 1.2 | 9170 |
| 1719520020 | 1.27 | 0.03 | 2.42 | 1.27 | 1.27 | 1.27 | 250 |
| 1719433620 | 1.24 | -0.03 | -2.36 | 1.28 | 1.34 | 1.24 | 7834 |
| 1719347160 | 1.27 | -0.01 | -0.78 | 1.33 | 1.35 | 1.27 | 4355 |
| 1719260820 | 1.28 | -0.04 | -3.03 | 1.28 | 1.32 | 1.28 | 87 |
| 1719001560 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1718915160 | 1.32 | 0.01 | 0.76 | 1.34 | 1.37 | 1.32 | 1280 |
| 1718828760 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1718742360 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 200 |
| 1718656020 | 1.31 | -0.08 | -5.76 | 1.36 | 1.3799999 | 1.31 | 8683 |
| 1718396820 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3899999 | 1.3899999 | 240 |
| 1718310420 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1718224020 | 1.4 | -0.06 | -4.11 | 1.47 | 1.49 | 1.4 | 6100 |
| 1718137620 | 1.46 | -0.05 | -3.31 | 1.49 | 1.49 | 1.45 | 1470 |
| 1718051220 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.51 | 6850 |
| 1717792020 | 1.5 | -0.03 | -1.96 | 1.5 | 1.5 | 1.5 | 100 |
| 1717705620 | 1.53 | -0.04 | -2.55 | 1.53 | 1.53 | 1.51 | 4625 |
| 1717619220 | 1.57 | 0.01 | 0.64 | 1.57 | 1.58 | 1.57 | 11828 |
| 1717532820 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1717446420 | 1.56 | 0.03 | 1.96 | 1.51 | 1.56 | 1.51 | 2300 |
| 1717187220 | 1.53 | -0.03 | -1.92 | 1.53 | 1.53 | 1.53 | 500 |
| 1717100820 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1717014420 | 1.56 | -0.12 | -7.14 | 1.6 | 1.6 | 1.55 | 1150 |
| 1716928020 | 1.68 | -0.04 | -2.33 | 1.67 | 1.68 | 1.67 | 523 |
| 1716841560 | 1.72 | 0.08 | 4.88 | 1.72 | 1.72 | 1.72 | 3094 |
| 1716582420 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.69 | 1.6399999 | 141 |
| 1716496020 | 1.7 | -0.02 | -1.16 | 1.75 | 1.75 | 1.7 | 61 |
| 1716409620 | 1.72 | -0.01 | -0.58 | 1.7 | 1.72 | 1.7 | 1017 |
| 1716323160 | 1.73 | -0.09 | -4.95 | 1.73 | 1.73 | 1.73 | 430 |
| 1716236760 | 1.82 | 0.11 | 6.43 | 1.82 | 1.83 | 1.82 | 6539 |
| 1715977620 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.71 | 115 |
| 1715891220 | 1.7 | -0.11 | -6.08 | 1.73 | 1.73 | 1.7 | 4048 |
| 1715804820 | 1.81 | 0.07 | 4.02 | 1.81 | 1.81 | 1.81 | 300 |
| 1715718420 | 1.74 | -0.04 | -2.25 | 1.8 | 1.8 | 1.74 | 1875 |
| 1715631960 | 1.78 | -0.14 | -7.29 | 1.72 | 1.79 | 1.7 | 18323 |
| 1715372820 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1715286420 | 1.92 | -0.01 | -0.52 | 1.89 | 1.92 | 1.89 | 7111 |
| 1715200020 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1715113620 | 1.93 | -0.07 | -3.50 | 1.93 | 1.93 | 1.93 | 800 |
| 1715027220 | 2 | -0.04 | -1.96 | 2 | 2 | 2 | 2000 |
| 1714768020 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 900 |
| 1714681560 | 2.04 | 0.09 | 4.62 | 1.91 | 2.04 | 1.91 | 2081 |
| 1714508820 | 1.95 | 0.08 | 4.28 | 1.95 | 1.95 | 1.95 | 129 |
| 1714422420 | 1.87 | -0.07 | -3.61 | 1.87 | 1.87 | 1.87 | 2638 |
| 1714163220 | 1.94 | 0.08 | 4.30 | 1.89 | 1.94 | 1.89 | 4434 |
| 1714076820 | 1.86 | 0.08 | 4.49 | 1.84 | 1.86 | 1.84 | 435 |
| 1713990420 | 1.78 | 0.01 | 0.56 | 1.77 | 1.78 | 1.77 | 5000 |
| 1713903960 | 1.77 | -0.07 | -3.80 | 1.81 | 1.81 | 1.77 | 61 |
| 1713817560 | 1.84 | 0.09 | 5.14 | 1.75 | 1.84 | 1.74 | 11082 |
| 1713558420 | 1.75 | 0.02 | 1.16 | 1.72 | 1.75 | 1.72 | 1300 |
| 1713472020 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 4 |
| 1713385620 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
