Dada Nexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.09	27.17	26.57	26.65	26.65	0.38%	30,103,544
Jul 31, 2025	26.48	26.77	26.39	26.55	26.55	-1.23%	26,591,820
Jul 30, 2025	26.63	27.18	26.30	26.88	26.88	0.45%	62,920,791
Jul 29, 2025	26.51	26.89	26.51	26.76	26.76	0.90%	20,673,069
Jul 28, 2025	26.80	26.81	26.39	26.52	26.52	-1.56%	22,597,188
Jul 25, 2025	27.12	27.17	26.83	26.94	26.94	-0.70%	22,740,479
Jul 24, 2025	27.21	27.26	27.03	27.13	27.13	-1.27%	18,412,941
Jul 23, 2025	27.03	27.57	27.03	27.48	27.48	1.78%	26,780,302
Jul 22, 2025	27.23	27.29	26.98	27.00	27.00	-0.30%	17,744,206
Jul 21, 2025	27.05	27.29	27.00	27.08	27.08	0.86%	29,230,252
Jul 18, 2025	27.59	27.67	26.82	26.85	26.85	-3.03%	28,778,355
Jul 17, 2025	27.41	27.69	27.37	27.69	27.69	0.44%	23,011,220
Jul 16, 2025	27.36	27.58	27.22	27.57	27.57	0.36%	21,936,483
Jul 15, 2025	27.44	27.53	27.08	27.47	27.47	0.59%	40,297,690
Jul 14, 2025	27.37	27.50	27.24	27.31	27.31	-0.80%	21,671,815
Jul 11, 2025	27.47	27.63	27.31	27.53	27.53	-0.69%	27,773,391
Jul 10, 2025	27.57	27.81	27.51	27.72	27.72	-1.56%	58,297,179
Jul 9, 2025	28.55	28.59	28.15	28.16	28.16	-1.92%	36,711,947
Jul 8, 2025	28.66	28.80	28.52	28.71	28.71	0.38%	15,645,186
Jul 7, 2025	29.03	29.08	28.55	28.60	28.60	-2.42%	29,163,390
Jul 3, 2025	28.96	29.35	28.96	29.31	29.31	1.38%	16,386,719
Jul 2, 2025	28.75	28.91	28.49	28.91	28.91	0.42%	19,056,593
Jul 1, 2025	28.82	28.92	28.62	28.79	28.79	-0.21%	18,308,062
Jun 30, 2025	28.20	28.88	28.13	28.85	28.85	2.52%	46,432,157
Jun 27, 2025	28.05	28.29	28.00	28.14	28.14	0.04%	18,680,658
Jun 26, 2025	27.84	28.16	27.77	28.13	28.13	2.03%	27,289,225
Jun 25, 2025	27.71	27.82	27.50	27.57	27.57	-1.47%	25,971,650
Jun 24, 2025	27.80	28.22	27.80	27.98	27.98	1.16%	26,080,385
Jun 23, 2025	27.64	27.72	27.45	27.66	27.66	-0.04%	20,151,713
Jun 20, 2025	28.07	28.08	27.67	27.67	27.67	-1.46%	19,646,155
Jun 18, 2025	28.19	28.21	28.02	28.08	28.08	-0.11%	14,355,662
Jun 17, 2025	28.30	28.40	27.96	28.11	28.11	-0.71%	31,186,955
Jun 16, 2025	27.90	28.36	27.90	28.31	28.31	0.60%	27,862,103
Jun 13, 2025	27.92	28.18	27.83	28.14	27.64	-0.04%	34,874,309
Jun 12, 2025	28.06	28.25	27.97	28.15	27.65	-0.25%	21,141,164
Jun 11, 2025	27.71	28.30	27.60	28.22	27.72	1.80%	26,801,617
Jun 10, 2025	27.80	28.07	27.65	27.72	27.23	0.36%	20,745,139
Jun 9, 2025	27.40	27.70	27.20	27.62	27.13	-0.36%	20,783,099
Jun 6, 2025	27.68	27.78	27.45	27.72	27.23	0.43%	19,984,173
Jun 5, 2025	27.71	27.84	27.52	27.60	27.11	0.58%	29,979,596
Jun 4, 2025	27.74	27.91	27.39	27.44	26.95	-0.51%	21,661,867
Jun 3, 2025	27.19	27.65	27.05	27.58	27.09	1.14%	25,619,804
Jun 2, 2025	27.48	27.52	27.11	27.27	26.78	0.22%	20,035,549
May 30, 2025	27.47	27.47	27.06	27.21	26.72	-1.77%	24,763,857
May 29, 2025	27.76	27.85	27.58	27.70	27.21	0.04%	20,187,532
May 28, 2025	27.69	27.83	27.53	27.69	27.20	-1.07%	14,661,524
May 27, 2025	27.92	28.13	27.82	27.99	27.49	1.23%	19,071,633
May 23, 2025	26.84	27.65	26.76	27.65	27.16	0.47%	34,372,772
May 22, 2025	27.63	28.15	27.47	27.52	27.03	-0.54%	40,228,482
May 21, 2025	28.00	28.05	27.57	27.67	27.18	-1.74%	17,088,643