Dida Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.55	2.55	2.41	2.42	-	-3.59%	344,500
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
Dec 18, 2025	2.52	2.52	2.36	2.38	2.38	-5.93%	1,318,000
Dec 17, 2025	2.47	2.56	2.47	2.53	2.53	-1.17%	687,500
Dec 16, 2025	2.52	2.56	2.45	2.56	2.56	0.39%	1,924,500
Dec 15, 2025	2.59	2.60	2.55	2.55	2.55	-0.39%	216,500
Dec 12, 2025	2.60	2.61	2.51	2.56	2.56	-0.78%	1,016,000
Dec 11, 2025	2.62	2.64	2.58	2.58	2.58	-0.77%	381,000
Dec 10, 2025	2.62	2.66	2.60	2.60	2.60	-2.62%	628,000
Dec 9, 2025	2.66	2.69	2.61	2.67	2.67	1.14%	688,500
Dec 8, 2025	2.70	2.75	2.63	2.64	2.64	-2.22%	1,200,500
Dec 5, 2025	2.72	2.78	2.69	2.70	2.70	-0.37%	493,460
Dec 4, 2025	2.81	2.81	2.70	2.71	2.71	-0.37%	399,000
Dec 3, 2025	2.75	2.82	2.69	2.72	2.72	0.37%	369,500
Dec 2, 2025	2.79	2.83	2.70	2.71	2.71	-3.21%	952,460
Dec 1, 2025	2.92	2.92	2.80	2.80	2.80	-	1,012,490
Nov 28, 2025	2.84	2.97	2.80	2.80	2.80	-1.41%	590,000
Nov 27, 2025	2.73	2.94	2.73	2.84	2.84	3.65%	2,971,010
Nov 26, 2025	2.67	2.74	2.63	2.74	2.74	4.18%	1,021,000
Nov 25, 2025	2.70	2.70	2.60	2.63	2.63	-2.59%	839,500
Nov 24, 2025	2.75	2.80	2.58	2.70	2.70	-1.82%	1,347,000
Nov 21, 2025	2.85	2.85	2.73	2.75	2.75	-3.51%	785,000
Nov 20, 2025	2.90	2.95	2.85	2.85	2.85	-1.04%	1,669,000
Nov 19, 2025	2.73	2.89	2.73	2.88	2.88	5.49%	734,000
Nov 18, 2025	2.79	2.80	2.70	2.73	2.73	-2.15%	529,500
Nov 17, 2025	2.85	2.85	2.77	2.79	2.79	-2.11%	648,500
Nov 14, 2025	2.97	2.97	2.81	2.85	2.85	-4.04%	1,297,500
Nov 13, 2025	2.94	2.98	2.93	2.97	2.97	-	740,500
Nov 12, 2025	2.93	2.98	2.93	2.97	2.97	1.37%	606,500
Nov 11, 2025	2.90	2.98	2.90	2.93	2.93	0.69%	605,500
Nov 10, 2025	2.85	3.00	2.85	2.91	2.91	2.11%	1,454,500