DiDi Global Inc. (DIDIY)
OTCMKTS · Delayed Price · Currency is USD
6.92
-0.06 (-0.86%)
Sep 12, 2025, 11:12 AM EDT
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.95 | 6.95 | 6.82 | 6.92 | - | -0.72% | 1,166,440 |
| Sep 11, 2025 | 6.82 | 6.98 | 6.78 | 6.97 | 6.97 | 0.43% | 10,343,419 |
| Sep 10, 2025 | 6.89 | 6.99 | 6.73 | 6.94 | 6.94 | 0.73% | 19,071,585 |
| Sep 9, 2025 | 6.50 | 6.90 | 6.47 | 6.89 | 6.89 | 6.00% | 17,490,432 |
| Sep 8, 2025 | 6.39 | 6.50 | 6.35 | 6.50 | 6.50 | - | 6,841,252 |
| Sep 5, 2025 | 6.20 | 6.51 | 6.18 | 6.50 | 6.50 | 4.00% | 18,321,488 |
| Sep 4, 2025 | 6.20 | 6.26 | 6.15 | 6.25 | 6.25 | -0.32% | 12,258,889 |
| Sep 3, 2025 | 6.21 | 6.28 | 6.15 | 6.27 | 6.27 | - | 29,313,892 |
| Sep 2, 2025 | 5.97 | 6.29 | 5.85 | 6.27 | 6.27 | 7.18% | 29,496,277 |
| Aug 29, 2025 | 5.89 | 6.29 | 5.83 | 5.85 | 5.85 | 0.52% | 26,388,898 |
| Aug 28, 2025 | 5.95 | 5.96 | 5.73 | 5.82 | 5.82 | 3.74% | 21,435,216 |
| Aug 27, 2025 | 5.77 | 5.79 | 5.54 | 5.61 | 5.61 | -5.24% | 9,749,786 |
| Aug 26, 2025 | 5.74 | 5.97 | 5.65 | 5.92 | 5.92 | 4.04% | 21,269,692 |
| Aug 25, 2025 | 5.89 | 5.90 | 5.65 | 5.69 | 5.69 | -2.90% | 12,368,516 |
| Aug 22, 2025 | 6.16 | 6.19 | 5.85 | 5.86 | 5.86 | -6.09% | 12,137,569 |
| Aug 21, 2025 | 5.99 | 6.35 | 5.88 | 6.24 | 6.24 | 3.48% | 26,501,813 |
| Aug 20, 2025 | 5.80 | 6.14 | 5.73 | 6.03 | 6.03 | 4.51% | 17,678,773 |
| Aug 19, 2025 | 5.80 | 5.83 | 5.61 | 5.77 | 5.77 | 0.70% | 6,941,919 |
| Aug 18, 2025 | 5.65 | 5.74 | 5.50 | 5.73 | 5.73 | 4.37% | 5,801,220 |
| Aug 15, 2025 | 5.52 | 5.60 | 5.40 | 5.49 | 5.49 | - | 7,697,787 |
| Aug 14, 2025 | 5.55 | 5.55 | 5.40 | 5.49 | 5.49 | -1.61% | 4,870,805 |
| Aug 13, 2025 | 5.79 | 5.80 | 5.56 | 5.58 | 5.58 | -1.76% | 3,850,892 |
| Aug 12, 2025 | 5.59 | 5.74 | 5.45 | 5.68 | 5.68 | 4.41% | 7,413,775 |
| Aug 11, 2025 | 5.59 | 5.70 | 5.41 | 5.44 | 5.44 | -1.81% | 2,193,655 |
| Aug 8, 2025 | 5.65 | 5.73 | 5.52 | 5.54 | 5.54 | -3.48% | 3,265,913 |
| Aug 7, 2025 | 5.39 | 5.75 | 5.38 | 5.74 | 5.74 | 6.69% | 13,332,318 |
| Aug 6, 2025 | 5.22 | 5.40 | 5.22 | 5.38 | 5.38 | 3.86% | 7,798,905 |
| Aug 5, 2025 | 5.32 | 5.44 | 5.18 | 5.18 | 5.18 | - | 6,645,947 |
| Aug 4, 2025 | 5.07 | 5.21 | 5.01 | 5.18 | 5.18 | 4.02% | 3,393,855 |
| Aug 1, 2025 | 5.03 | 5.04 | 4.95 | 4.98 | 4.98 | -0.99% | 9,898,350 |
| Jul 31, 2025 | 5.20 | 5.22 | 5.02 | 5.03 | 5.03 | -2.33% | 13,028,071 |
| Jul 30, 2025 | 5.42 | 5.45 | 5.10 | 5.15 | 5.15 | -5.50% | 9,099,782 |
| Jul 29, 2025 | 5.57 | 5.63 | 5.26 | 5.45 | 5.45 | -1.27% | 10,344,314 |
| Jul 28, 2025 | 5.47 | 5.69 | 5.45 | 5.52 | 5.52 | 0.91% | 6,891,076 |
| Jul 25, 2025 | 5.64 | 5.71 | 5.40 | 5.47 | 5.47 | -1.62% | 6,497,319 |
| Jul 24, 2025 | 5.98 | 5.99 | 5.48 | 5.56 | 5.56 | -6.40% | 18,576,236 |
| Jul 23, 2025 | 5.71 | 5.99 | 5.64 | 5.94 | 5.94 | 5.32% | 5,992,144 |
| Jul 22, 2025 | 5.62 | 5.91 | 5.41 | 5.64 | 5.64 | 1.44% | 9,094,999 |
| Jul 21, 2025 | 5.73 | 5.83 | 5.51 | 5.56 | 5.56 | -2.63% | 10,637,248 |
| Jul 18, 2025 | 5.89 | 5.96 | 5.66 | 5.71 | 5.71 | -1.21% | 17,869,935 |
| Jul 17, 2025 | 6.15 | 6.15 | 5.76 | 5.78 | 5.78 | -5.71% | 18,540,126 |
| Jul 16, 2025 | 5.51 | 6.25 | 5.48 | 6.13 | 6.13 | 11.86% | 21,237,941 |
| Jul 15, 2025 | 5.35 | 5.49 | 5.31 | 5.48 | 5.48 | 2.43% | 7,461,461 |
| Jul 14, 2025 | 5.14 | 5.37 | 5.14 | 5.35 | 5.35 | 4.09% | 8,448,738 |
| Jul 11, 2025 | 5.06 | 5.16 | 5.05 | 5.14 | 5.14 | 1.78% | 5,676,709 |
| Jul 10, 2025 | 5.00 | 5.10 | 4.99 | 5.05 | 5.05 | 1.20% | 7,474,719 |
| Jul 9, 2025 | 4.92 | 5.00 | 4.90 | 4.99 | 4.99 | 0.81% | 7,126,788 |
| Jul 8, 2025 | 4.96 | 4.99 | 4.90 | 4.95 | 4.95 | -0.80% | 5,459,693 |
| Jul 7, 2025 | 4.85 | 4.99 | 4.85 | 4.99 | 4.99 | 2.89% | 4,537,686 |
| Jul 3, 2025 | 4.87 | 4.95 | 4.83 | 4.85 | 4.85 | - | 5,936,793 |