Dada Nexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	42.91	43.51	42.91	43.41	-	0.56%	3,400
Aug 13, 2025	43.48	43.48	43.17	43.17	43.17	0.08%	38,231
Aug 12, 2025	43.13	43.16	42.96	43.14	43.14	-0.02%	28,736
Aug 11, 2025	43.10	43.22	43.00	43.15	43.15	0.08%	48,857
Aug 8, 2025	43.06	43.13	42.97	43.11	43.11	-0.21%	22,850
Aug 7, 2025	43.36	43.38	43.10	43.20	43.20	-0.12%	21,125
Aug 6, 2025	43.12	43.33	43.12	43.25	43.25	0.07%	23,440
Aug 5, 2025	43.20	43.44	43.12	43.22	43.22	-0.07%	33,279
Aug 4, 2025	43.21	43.46	43.18	43.25	43.25	0.14%	31,118
Aug 1, 2025	42.93	43.53	42.93	43.19	43.19	0.89%	45,055
Jul 31, 2025	42.85	43.28	42.78	42.81	42.81	0.14%	37,657
Jul 30, 2025	43.03	43.03	42.75	42.75	42.75	-0.72%	32,197
Jul 29, 2025	42.79	43.06	42.79	43.06	42.91	0.42%	31,093
Jul 28, 2025	42.83	42.90	42.75	42.88	42.73	0.07%	41,901
Jul 25, 2025	42.89	43.00	42.76	42.85	42.70	-0.03%	45,984
Jul 24, 2025	42.81	42.93	42.70	42.87	42.71	-0.02%	30,880
Jul 23, 2025	42.87	42.96	42.79	42.88	42.72	-0.13%	45,951
Jul 22, 2025	42.80	43.03	42.75	42.93	42.78	0.02%	19,336
Jul 21, 2025	42.96	43.13	42.79	42.92	42.77	0.49%	68,547
Jul 18, 2025	42.65	42.89	42.65	42.71	42.56	0.28%	47,789
Jul 17, 2025	42.57	42.73	42.57	42.59	42.44	-0.09%	37,759
Jul 16, 2025	42.61	42.67	42.55	42.63	42.48	-0.35%	25,620
Jul 15, 2025	42.84	42.84	42.54	42.78	42.63	0.23%	22,737
Jul 14, 2025	42.60	42.80	42.60	42.68	42.53	-0.26%	24,421
Jul 11, 2025	42.94	42.94	42.67	42.79	42.64	-0.40%	24,204
Jul 10, 2025	42.97	42.97	42.80	42.96	42.81	-0.05%	19,810
Jul 9, 2025	42.77	43.00	42.71	42.98	42.83	0.47%	46,851
Jul 8, 2025	42.66	42.82	42.59	42.78	42.63	0.16%	29,473
Jul 7, 2025	42.94	44.13	42.71	42.71	42.56	-0.58%	53,323
Jul 3, 2025	42.84	43.02	42.82	42.96	42.81	0.05%	29,755
Jul 2, 2025	43.22	43.22	42.86	42.94	42.79	-0.44%	34,281
Jul 1, 2025	43.06	43.14	42.93	43.13	42.98	-0.19%	21,270
Jun 30, 2025	43.01	43.21	42.94	43.21	43.06	0.37%	38,302
Jun 27, 2025	42.93	43.18	42.87	43.05	42.90	-0.25%	29,372
Jun 26, 2025	43.08	43.17	42.95	43.16	42.85	0.32%	30,719
Jun 25, 2025	42.96	43.38	42.95	43.02	42.72	0.07%	34,240
Jun 24, 2025	42.90	43.14	42.71	42.99	42.69	0.23%	26,392
Jun 23, 2025	42.80	43.05	42.77	42.89	42.59	0.21%	13,634
Jun 20, 2025	42.70	42.98	42.67	42.80	42.50	-0.02%	30,023
Jun 18, 2025	42.79	42.97	42.68	42.81	42.51	0.19%	38,197
Jun 17, 2025	42.66	42.95	42.58	42.73	42.43	0.35%	22,058
Jun 16, 2025	42.53	42.75	42.53	42.58	42.28	-0.29%	21,316
Jun 13, 2025	42.73	42.81	42.57	42.71	42.40	-0.38%	22,635
Jun 12, 2025	42.59	42.88	42.59	42.87	42.57	0.60%	21,830
Jun 11, 2025	42.80	42.92	42.51	42.61	42.31	0.22%	29,078
Jun 10, 2025	42.46	42.79	42.46	42.52	42.22	0.19%	46,301
Jun 9, 2025	42.30	42.68	42.25	42.44	42.14	0.07%	35,637
Jun 6, 2025	42.75	42.75	42.40	42.41	42.11	-0.49%	54,846
Jun 5, 2025	42.63	42.81	42.55	42.62	42.32	-0.33%	23,274
Jun 4, 2025	42.40	42.83	42.40	42.76	42.46	0.66%	26,766