DiDi Global Inc. (DIDIY)
OTCMKTS · Delayed Price · Currency is USD
4.990
-0.100 (-1.96%)
At close: Jan 16, 2026
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.05 | 5.09 | 4.95 | 4.99 | 4.99 | -1.96% | 11,148,355 |
| Jan 15, 2026 | 4.94 | 5.16 | 4.89 | 5.09 | 5.09 | 3.25% | 14,316,034 |
| Jan 14, 2026 | 5.05 | 5.06 | 4.85 | 4.93 | 4.93 | -2.76% | 23,761,731 |
| Jan 13, 2026 | 5.05 | 5.20 | 5.02 | 5.07 | 5.07 | -0.39% | 8,384,850 |
| Jan 12, 2026 | 5.20 | 5.31 | 5.08 | 5.09 | 5.09 | -1.36% | 9,585,073 |
| Jan 9, 2026 | 5.35 | 5.39 | 5.12 | 5.16 | 5.16 | -3.01% | 5,425,535 |
| Jan 8, 2026 | 5.33 | 5.54 | 5.31 | 5.32 | 5.32 | -0.56% | 8,809,848 |
| Jan 7, 2026 | 5.50 | 5.52 | 5.35 | 5.35 | 5.35 | -2.90% | 3,357,608 |
| Jan 6, 2026 | 5.34 | 5.52 | 5.20 | 5.51 | 5.51 | 4.16% | 9,386,615 |
| Jan 5, 2026 | 5.51 | 5.52 | 5.19 | 5.29 | 5.29 | -4.86% | 4,555,902 |
| Jan 2, 2026 | 5.34 | 5.56 | 5.29 | 5.56 | 5.56 | 5.30% | 3,194,997 |
| Dec 31, 2025 | 5.38 | 5.43 | 5.28 | 5.28 | 5.28 | -3.47% | 5,062,947 |
| Dec 30, 2025 | 5.44 | 5.55 | 5.38 | 5.47 | 5.47 | -0.36% | 4,033,149 |
| Dec 29, 2025 | 5.42 | 5.50 | 5.25 | 5.49 | 5.49 | -0.36% | 5,473,104 |
| Dec 26, 2025 | 5.53 | 5.60 | 5.47 | 5.51 | 5.51 | 0.18% | 1,948,649 |
| Dec 24, 2025 | 5.38 | 5.54 | 5.36 | 5.50 | 5.50 | 0.73% | 2,311,389 |
| Dec 23, 2025 | 5.38 | 5.56 | 5.35 | 5.46 | 5.46 | - | 3,628,050 |
| Dec 22, 2025 | 5.24 | 5.50 | 5.18 | 5.46 | 5.46 | 3.80% | 3,147,637 |
| Dec 19, 2025 | 5.34 | 5.36 | 5.25 | 5.26 | 5.26 | -1.50% | 4,458,191 |
| Dec 18, 2025 | 5.21 | 5.37 | 5.14 | 5.34 | 5.34 | 3.09% | 6,141,479 |
| Dec 17, 2025 | 5.17 | 5.34 | 5.14 | 5.18 | 5.18 | 1.17% | 4,452,178 |
| Dec 16, 2025 | 5.17 | 5.27 | 5.04 | 5.12 | 5.12 | -1.16% | 5,035,427 |
| Dec 15, 2025 | 5.04 | 5.26 | 5.03 | 5.18 | 5.18 | 2.98% | 8,191,283 |
| Dec 12, 2025 | 5.13 | 5.17 | 4.99 | 5.03 | 5.03 | -1.76% | 13,892,522 |
| Dec 11, 2025 | 5.16 | 5.30 | 5.10 | 5.12 | 5.12 | -2.29% | 7,469,773 |
| Dec 10, 2025 | 5.17 | 5.40 | 5.16 | 5.24 | 5.24 | 0.58% | 7,605,526 |
| Dec 9, 2025 | 5.13 | 5.29 | 5.12 | 5.21 | 5.21 | 1.76% | 5,148,132 |
| Dec 8, 2025 | 5.31 | 5.33 | 5.10 | 5.12 | 5.12 | -3.10% | 11,395,746 |
| Dec 5, 2025 | 5.50 | 5.54 | 5.28 | 5.28 | 5.28 | -3.93% | 9,468,469 |
| Dec 4, 2025 | 5.72 | 5.74 | 5.42 | 5.50 | 5.50 | -4.35% | 6,647,364 |
| Dec 3, 2025 | 5.57 | 5.79 | 5.54 | 5.75 | 5.75 | 2.13% | 3,414,228 |
| Dec 2, 2025 | 5.65 | 5.72 | 5.56 | 5.63 | 5.63 | 0.36% | 5,923,760 |
| Dec 1, 2025 | 5.37 | 5.78 | 5.35 | 5.61 | 5.61 | 4.86% | 10,352,950 |
| Nov 28, 2025 | 5.49 | 5.62 | 5.26 | 5.35 | 5.35 | -2.73% | 4,206,440 |
| Nov 26, 2025 | 5.40 | 5.60 | 5.25 | 5.50 | 5.50 | 4.17% | 5,684,255 |
| Nov 25, 2025 | 5.39 | 5.41 | 5.25 | 5.28 | 5.28 | -3.30% | 2,957,746 |
| Nov 24, 2025 | 5.28 | 5.57 | 5.27 | 5.46 | 5.46 | 2.82% | 7,614,406 |
| Nov 21, 2025 | 5.04 | 5.38 | 4.99 | 5.31 | 5.31 | 5.99% | 8,340,454 |
| Nov 20, 2025 | 5.23 | 5.38 | 4.99 | 5.01 | 5.01 | -3.65% | 12,099,923 |
| Nov 19, 2025 | 5.19 | 5.35 | 5.10 | 5.20 | 5.20 | 3.59% | 8,879,466 |
| Nov 18, 2025 | 4.93 | 5.20 | 4.88 | 5.02 | 5.02 | 3.51% | 13,812,921 |
| Nov 17, 2025 | 5.25 | 5.38 | 4.83 | 4.85 | 4.85 | -7.97% | 15,967,460 |
| Nov 14, 2025 | 5.41 | 5.54 | 5.11 | 5.27 | 5.27 | -4.36% | 9,935,353 |
| Nov 13, 2025 | 5.58 | 5.71 | 5.48 | 5.51 | 5.51 | -1.25% | 8,060,496 |
| Nov 12, 2025 | 5.47 | 5.62 | 5.46 | 5.58 | 5.58 | 2.01% | 7,218,355 |
| Nov 11, 2025 | 5.49 | 5.52 | 5.31 | 5.47 | 5.47 | -1.08% | 9,294,213 |
| Nov 10, 2025 | 5.41 | 5.56 | 5.41 | 5.53 | 5.53 | 0.18% | 4,499,296 |
| Nov 7, 2025 | 5.35 | 5.52 | 5.22 | 5.52 | 5.52 | 5.54% | 7,891,229 |
| Nov 6, 2025 | 5.27 | 5.49 | 5.20 | 5.23 | 5.23 | 1.95% | 19,793,927 |
| Nov 5, 2025 | 5.67 | 5.72 | 5.05 | 5.13 | 5.13 | -9.52% | 49,476,702 |