Dada Nexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	31.85	31.85	31.70	31.70	31.70	0.48%	123
Aug 12, 2025	31.70	31.90	31.55	31.55	31.55	-0.79%	9,744
Aug 11, 2025	32.15	32.30	31.80	31.80	31.80	-0.47%	7,489
Aug 8, 2025	32.00	32.20	31.85	31.95	31.95	-0.16%	12,654
Aug 7, 2025	31.85	32.20	31.60	32.00	32.00	0.63%	10,386
Aug 6, 2025	31.90	32.05	31.70	31.80	31.80	-	12,882
Aug 5, 2025	31.45	31.80	31.45	31.80	31.80	1.11%	5,531
Aug 4, 2025	31.05	31.45	31.05	31.45	31.45	1.62%	9,302
Aug 1, 2025	31.30	31.30	30.85	30.95	30.95	-1.12%	15,721
Jul 31, 2025	31.50	31.65	31.25	31.30	31.30	-0.79%	20,814
Jul 30, 2025	31.10	31.55	31.10	31.55	31.55	1.28%	16,725
Jul 29, 2025	31.50	31.50	31.15	31.15	31.15	-0.80%	14,360
Jul 28, 2025	31.65	32.05	31.30	31.40	31.40	-0.48%	21,534
Jul 25, 2025	31.25	31.60	31.10	31.55	31.55	0.96%	9,653
Jul 24, 2025	31.65	31.65	31.15	31.25	31.25	-0.79%	7,859
Jul 23, 2025	31.00	31.70	31.00	31.50	31.50	1.61%	12,718
Jul 22, 2025	31.20	31.45	30.75	31.00	31.00	-0.64%	15,165
Jul 21, 2025	31.70	31.70	31.15	31.20	31.20	-1.27%	14,798
Jul 18, 2025	31.30	31.85	31.30	31.60	31.60	1.44%	14,815
Jul 17, 2025	31.25	31.55	31.05	31.15	31.15	0.48%	19,675
Jul 16, 2025	31.45	31.65	31.00	31.00	31.00	-1.27%	12,954
Jul 15, 2025	31.40	31.80	31.15	31.40	31.40	-	20,067
Jul 14, 2025	31.60	31.85	31.20	31.40	31.40	-0.79%	18,662
Jul 11, 2025	33.70	33.70	31.55	31.65	31.65	-4.95%	52,746
Jul 10, 2025	32.70	33.55	32.70	33.30	33.30	1.83%	12,806
Jul 9, 2025	32.70	32.95	32.55	32.70	32.70	0.46%	12,734
Jul 8, 2025	32.55	32.85	32.05	32.55	32.55	-0.46%	18,816
Jul 7, 2025	33.05	33.05	32.55	32.70	32.70	-0.76%	8,474
Jul 4, 2025	33.30	33.30	32.85	32.95	32.95	-1.05%	12,060
Jul 3, 2025	33.60	33.85	33.25	33.30	33.30	-0.89%	8,151
Jul 2, 2025	33.20	33.85	33.10	33.60	33.60	1.20%	20,839
Jul 1, 2025	33.20	33.30	32.90	33.20	33.20	0.45%	22,107
Jun 30, 2025	33.65	33.70	33.05	33.05	33.05	-1.78%	18,963
Jun 27, 2025	33.00	33.65	33.00	33.65	33.65	1.97%	10,134
Jun 26, 2025	33.35	33.65	32.90	33.00	33.00	-0.90%	13,104
Jun 25, 2025	32.70	33.65	32.70	33.30	33.30	2.15%	74,849
Jun 24, 2025	32.40	32.85	32.40	32.60	32.60	1.56%	42,429
Jun 23, 2025	32.25	32.30	31.95	32.10	32.10	-0.93%	13,095
Jun 20, 2025	32.50	32.60	32.30	32.40	32.40	-0.15%	5,713
Jun 19, 2025	33.05	33.05	32.40	32.45	32.45	-1.82%	7,240
Jun 18, 2025	32.90	33.20	32.70	33.05	33.05	0.15%	13,491
Jun 17, 2025	33.05	33.20	32.90	33.00	33.00	-0.15%	7,043
Jun 16, 2025	32.90	33.30	32.90	33.05	33.05	-	13,457
Jun 13, 2025	33.30	33.35	32.80	33.05	33.05	-1.05%	12,478
Jun 12, 2025	34.00	34.00	33.05	33.40	33.40	-0.89%	22,065
Jun 11, 2025	34.00	34.10	33.65	33.70	33.70	0.15%	12,237
Jun 10, 2025	33.50	34.00	33.50	33.65	33.65	0.45%	12,580
Jun 9, 2025	33.40	33.85	33.40	33.50	33.50	0.30%	14,025
Jun 6, 2025	33.45	33.75	33.35	33.40	33.40	-0.15%	9,564
Jun 5, 2025	33.80	34.05	33.30	33.45	33.45	-0.15%	15,479