Dida Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.63	1.68	1.58	1.68	1.68	3.07%	763,000
Mar 5, 2026	1.70	1.71	1.62	1.63	1.63	-0.61%	1,202,500
Mar 4, 2026	1.88	1.88	1.60	1.64	1.64	-5.75%	1,663,500
Mar 3, 2026	1.85	1.91	1.74	1.74	1.74	-8.42%	1,836,500
Mar 2, 2026	1.93	1.93	1.84	1.90	1.90	-1.55%	647,000
Feb 27, 2026	1.99	2.02	1.90	1.93	1.93	-3.98%	1,127,000
Feb 26, 2026	2.02	2.04	2.00	2.01	2.01	-0.50%	337,500
Feb 25, 2026	2.04	2.05	1.99	2.02	2.02	1.00%	412,500
Feb 24, 2026	2.13	2.13	2.00	2.00	2.00	-6.10%	920,000
Feb 23, 2026	2.19	2.22	2.11	2.13	2.13	-2.74%	717,000
Feb 20, 2026	2.18	2.22	2.14	2.19	2.19	0.92%	523,500
Feb 16, 2026	2.19	2.26	2.13	2.17	2.17	-3.13%	729,500
Feb 13, 2026	2.25	2.25	2.22	2.24	2.24	-2.18%	292,500
Feb 12, 2026	2.32	2.32	2.23	2.29	2.29	0.44%	312,500
Feb 11, 2026	2.30	2.35	2.28	2.28	2.28	-0.87%	452,500
Feb 10, 2026	2.26	2.35	2.26	2.30	2.30	1.77%	315,000
Feb 9, 2026	2.26	2.30	2.26	2.26	2.26	-	299,232
Feb 6, 2026	2.29	2.33	2.26	2.26	2.26	-2.59%	562,500
Feb 5, 2026	2.23	2.32	2.22	2.32	2.32	2.65%	764,000
Feb 4, 2026	2.25	2.29	2.22	2.26	2.26	-	314,500
Feb 3, 2026	2.24	2.30	2.23	2.26	2.26	1.35%	284,000
Feb 2, 2026	2.31	2.31	2.23	2.23	2.23	-3.46%	451,500
Jan 30, 2026	2.36	2.37	2.25	2.31	2.31	-2.12%	1,047,000
Jan 29, 2026	2.43	2.43	2.34	2.36	2.36	-3.67%	1,182,500
Jan 28, 2026	2.48	2.49	2.40	2.45	2.45	-2.78%	759,500
Jan 27, 2026	2.69	2.69	2.48	2.52	2.52	-1.56%	2,602,000
Jan 26, 2026	2.51	2.66	2.40	2.56	2.56	1.99%	1,918,000
Jan 23, 2026	2.46	2.59	2.46	2.51	2.51	1.62%	1,037,500
Jan 22, 2026	2.51	2.51	2.42	2.47	2.47	-1.59%	381,500
Jan 21, 2026	2.55	2.55	2.39	2.51	2.51	-	1,130,500
Jan 20, 2026	2.65	2.65	2.47	2.51	2.51	-3.09%	681,000
Jan 19, 2026	2.63	2.81	2.56	2.59	2.59	1.97%	2,003,500
Jan 16, 2026	2.67	2.67	2.53	2.54	2.54	-4.51%	1,089,500
Jan 15, 2026	2.77	2.79	2.63	2.66	2.66	-5.34%	1,763,431
Jan 14, 2026	2.82	2.90	2.78	2.81	2.81	-0.35%	3,458,000
Jan 13, 2026	2.65	2.85	2.65	2.82	2.82	6.42%	5,133,500
Jan 12, 2026	2.32	2.68	2.31	2.65	2.65	15.22%	3,851,500
Jan 9, 2026	2.28	2.42	2.25	2.30	2.30	3.60%	2,992,820
Jan 8, 2026	2.50	2.60	2.20	2.22	2.22	-9.02%	4,549,843
Jan 7, 2026	2.29	2.49	2.29	2.44	2.44	5.17%	1,410,000
Jan 6, 2026	2.36	2.43	2.28	2.32	2.32	-1.69%	1,895,400
Jan 5, 2026	2.27	2.39	2.19	2.36	2.36	3.96%	1,052,280
Jan 2, 2026	2.39	2.39	2.26	2.27	2.27	-5.02%	846,500
Dec 31, 2025	2.40	2.43	2.30	2.39	2.39	-0.42%	394,500
Dec 30, 2025	2.52	2.52	2.30	2.40	2.40	4.80%	1,633,500
Dec 29, 2025	2.22	2.62	2.22	2.29	2.29	3.15%	4,096,730
Dec 24, 2025	2.11	2.25	2.11	2.22	2.22	-0.45%	174,500
Dec 23, 2025	2.35	2.38	2.20	2.23	2.23	-5.11%	2,370,500
Dec 22, 2025	2.41	2.44	2.35	2.35	2.35	-2.49%	1,132,500
Dec 19, 2025	2.38	2.41	2.30	2.41	2.41	1.26%	1,655,000