Dada Nexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.28	0.30	0.28	0.29	0.29	3.91%	37,547
Aug 6, 2025	0.28	0.30	0.28	0.28	0.28	-	28,823
Aug 5, 2025	0.30	0.30	0.28	0.28	0.28	-5.07%	31,605
Aug 4, 2025	0.27	0.30	0.27	0.30	0.30	9.63%	81,651
Aug 1, 2025	0.28	0.28	0.27	0.27	0.27	-2.88%	80,617
Jul 31, 2025	0.28	0.29	0.28	0.28	0.28	-1.77%	57,696
Jul 30, 2025	0.29	0.29	0.28	0.28	0.28	-1.39%	35,285
Jul 29, 2025	0.29	0.29	0.29	0.29	0.29	-2.38%	45,940
Jul 28, 2025	0.30	0.30	0.29	0.29	0.29	-0.68%	28,349
Jul 25, 2025	0.31	0.31	0.30	0.30	0.30	-2.31%	27,658
Jul 24, 2025	0.31	0.31	0.30	0.30	0.30	-2.57%	36,703
Jul 23, 2025	0.30	0.31	0.29	0.31	0.31	3.32%	30,961
Jul 22, 2025	0.30	0.30	0.29	0.30	0.30	-	41,201
Jul 21, 2025	0.31	0.31	0.29	0.30	0.30	-0.33%	80,410
Jul 18, 2025	0.31	0.31	0.30	0.30	0.30	-1.95%	51,316
Jul 17, 2025	0.30	0.31	0.30	0.31	0.31	1.65%	51,880
Jul 16, 2025	0.30	0.31	0.30	0.30	0.30	-1.94%	42,821
Jul 15, 2025	0.31	0.32	0.30	0.31	0.31	2.66%	130,533
Jul 14, 2025	0.30	0.32	0.30	0.30	0.30	1.69%	164,779
Jul 11, 2025	0.30	0.31	0.29	0.30	0.30	0.68%	141,986
Jul 10, 2025	0.29	0.30	0.27	0.29	0.29	7.30%	206,115
Jul 9, 2025	0.28	0.29	0.27	0.27	0.27	-1.79%	76,692
Jul 8, 2025	0.29	0.29	0.28	0.28	0.28	-0.36%	102,031
Jul 7, 2025	0.28	0.29	0.28	0.28	0.28	-	37,543
Jul 4, 2025	0.28	0.29	0.27	0.28	0.28	-2.78%	37,489
Jul 3, 2025	0.27	0.29	0.27	0.29	0.29	7.46%	65,418
Jul 2, 2025	0.28	0.29	0.26	0.27	0.27	-4.29%	39,848
Jul 1, 2025	0.29	0.29	0.28	0.28	0.28	-1.41%	72,662
Jun 30, 2025	0.29	0.30	0.28	0.28	0.28	-1.05%	25,409
Jun 27, 2025	0.29	0.30	0.28	0.29	0.29	3.99%	80,475
Jun 26, 2025	0.29	0.29	0.28	0.28	0.28	-	60,141
Jun 25, 2025	0.26	0.28	0.26	0.28	0.28	4.55%	45,861
Jun 24, 2025	0.26	0.28	0.26	0.26	0.26	-1.12%	178,456
Jun 23, 2025	0.27	0.27	0.27	0.27	0.27	-2.20%	43,347
Jun 19, 2025	0.27	0.28	0.27	0.27	0.27	-0.73%	39,315
Jun 18, 2025	0.28	0.28	0.27	0.28	0.28	-	39,153
Jun 17, 2025	0.28	0.29	0.27	0.28	0.28	-1.43%	84,236
Jun 16, 2025	0.28	0.29	0.28	0.28	0.28	-0.71%	33,160
Jun 13, 2025	0.29	0.29	0.28	0.28	0.28	-1.40%	96,896
Jun 12, 2025	0.29	0.29	0.29	0.29	0.29	-0.35%	54,559
Jun 11, 2025	0.30	0.30	0.29	0.29	0.29	-0.69%	66,878
Jun 10, 2025	0.29	0.30	0.29	0.29	0.29	0.35%	43,332
Jun 9, 2025	0.29	0.30	0.29	0.29	0.29	-0.69%	71,578
Jun 6, 2025	0.29	0.30	0.29	0.29	0.29	-2.36%	33,765
Jun 5, 2025	0.29	0.30	0.29	0.30	0.30	2.78%	63,969
Jun 4, 2025	0.30	0.30	0.29	0.29	0.29	-3.03%	75,498
Jun 3, 2025	0.32	0.32	0.29	0.30	0.30	-10.00%	80,377
Jun 2, 2025	0.29	0.33	0.29	0.33	0.33	13.79%	120,217
May 30, 2025	0.29	0.30	0.29	0.29	0.29	-	78,733
May 28, 2025	0.29	0.29	0.29	0.29	0.29	1.05%	60,559