Dada Nexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	37.50	38.49	36.75	38.04	38.04	2.73%	1,297,800
Aug 6, 2025	35.91	37.06	35.50	37.03	37.03	3.99%	1,405,800
Aug 5, 2025	35.16	35.66	34.45	35.61	35.61	1.02%	1,137,500
Aug 4, 2025	35.83	35.91	34.78	35.25	35.25	-0.03%	1,235,200
Aug 1, 2025	36.38	36.85	34.81	35.26	35.26	-1.18%	1,877,000
Jul 31, 2025	36.40	36.59	35.29	35.68	35.68	-2.83%	1,187,700
Jul 30, 2025	35.41	37.25	35.28	36.72	36.72	3.00%	786,100
Jul 29, 2025	35.16	35.94	35.00	35.65	35.65	1.39%	582,700
Jul 28, 2025	36.56	36.85	34.92	35.16	35.16	-3.33%	684,500
Jul 25, 2025	36.60	36.70	36.02	36.37	36.37	-0.38%	602,100
Jul 24, 2025	36.83	36.98	36.30	36.51	36.51	-1.64%	904,200
Jul 23, 2025	36.01	37.67	35.79	37.12	37.12	3.14%	1,491,800
Jul 22, 2025	35.40	36.48	35.40	35.99	35.99	1.29%	1,028,400
Jul 21, 2025	35.61	36.34	35.25	35.53	35.53	-0.45%	857,200
Jul 18, 2025	35.55	36.19	35.24	35.69	35.69	-1.92%	2,625,200
Jul 17, 2025	36.15	36.57	35.90	36.39	36.39	0.50%	1,955,400
Jul 16, 2025	36.02	36.22	34.88	36.21	36.21	0.03%	1,610,200
Jul 15, 2025	36.19	36.74	35.70	36.20	36.20	2.87%	2,385,800
Jul 14, 2025	35.85	35.85	34.28	35.19	35.19	-1.37%	2,370,200
Jul 11, 2025	36.33	36.36	34.93	35.68	35.68	-2.22%	1,759,000
Jul 10, 2025	36.00	36.61	35.28	36.49	36.49	-1.38%	5,416,700
Jul 9, 2025	38.65	38.70	36.55	37.00	37.00	-4.39%	4,727,900
Jul 8, 2025	40.77	40.77	38.59	38.70	38.70	-3.92%	2,442,600
Jul 7, 2025	40.98	41.65	40.28	40.28	40.28	-1.97%	821,500
Jul 4, 2025	40.98	41.31	40.46	41.09	41.09	0.07%	757,200
Jul 3, 2025	39.60	41.25	39.60	41.06	41.06	3.74%	1,525,800
Jul 2, 2025	41.34	41.65	39.12	39.58	39.58	-3.70%	2,555,500
Jul 1, 2025	42.83	43.29	40.62	41.10	41.10	-4.42%	3,061,100
Jun 30, 2025	41.23	43.70	40.65	43.00	43.00	4.70%	4,304,600
Jun 27, 2025	40.24	41.39	39.90	41.07	41.07	0.61%	1,959,300
Jun 26, 2025	38.86	41.06	38.78	40.82	40.82	5.97%	2,668,600
Jun 25, 2025	40.19	40.55	38.51	38.52	38.52	-4.58%	2,545,400
Jun 24, 2025	39.20	41.21	38.77	40.37	40.37	4.50%	3,410,500
Jun 23, 2025	40.25	40.25	38.52	38.63	38.63	-4.02%	2,233,400
Jun 20, 2025	40.90	41.06	40.16	40.25	40.25	-2.59%	1,586,200
Jun 18, 2025	40.74	41.42	40.20	41.32	41.32	1.57%	1,365,200
Jun 17, 2025	41.60	41.60	39.74	40.68	40.68	-2.56%	3,040,400
Jun 16, 2025	41.97	43.11	41.60	41.75	41.75	1.51%	3,266,000
Jun 13, 2025	42.25	42.25	40.42	41.13	41.13	-3.25%	3,975,400
Jun 12, 2025	41.71	42.80	40.80	42.51	42.51	1.84%	2,987,500
Jun 11, 2025	42.71	43.08	41.69	41.74	41.74	-2.59%	3,015,700
Jun 10, 2025	43.05	43.77	42.26	42.85	42.85	1.54%	3,549,900
Jun 9, 2025	42.80	43.12	41.35	42.20	42.20	-1.38%	3,098,400
Jun 6, 2025	43.60	43.93	40.51	42.79	42.79	-1.81%	5,855,000
Jun 5, 2025	43.87	44.23	42.91	43.58	43.58	-0.27%	2,305,200
Jun 4, 2025	45.33	45.33	43.07	43.70	43.70	-2.61%	3,744,300
Jun 3, 2025	44.99	45.65	44.37	44.87	44.87	-0.95%	1,178,900
Jun 2, 2025	45.12	45.66	44.00	45.30	45.30	2.60%	2,295,900
May 30, 2025	42.70	44.64	42.53	44.15	44.15	3.71%	3,442,700
May 29, 2025	41.85	43.07	41.30	42.57	42.57	1.72%	2,200,100