Dada Nexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.28	19.28	19.00	19.06	19.06	-3.00%	12,644
Jul 31, 2025	19.77	19.77	19.64	19.65	19.65	2.29%	3,414
Jul 30, 2025	19.29	19.30	19.21	19.21	19.21	-0.36%	715
Jul 29, 2025	19.38	19.38	19.27	19.28	19.28	-0.36%	9,000
Jul 28, 2025	19.48	19.48	19.31	19.35	19.35	-0.31%	1,800
Jul 25, 2025	19.35	19.42	19.35	19.41	19.41	0.05%	2,216
Jul 24, 2025	19.34	19.40	19.32	19.40	19.39	1.04%	2,516
Jul 23, 2025	19.22	19.22	19.20	19.20	19.20	-0.26%	620
Jul 22, 2025	19.38	19.39	19.22	19.25	19.25	-0.67%	31,624
Jul 21, 2025	19.15	19.38	19.15	19.38	19.38	1.31%	6,000
Jul 18, 2025	19.24	19.24	19.01	19.13	19.12	-0.36%	2,730
Jul 17, 2025	19.14	19.20	19.10	19.20	19.19	0.47%	1,800
Jul 16, 2025	19.26	19.26	19.11	19.11	19.10	-0.42%	8,108
Jul 15, 2025	19.31	19.31	19.19	19.19	19.19	-0.10%	2,200
Jul 14, 2025	19.09	19.25	19.09	19.21	19.21	0.26%	1,327
Jul 11, 2025	19.01	19.16	18.95	19.16	19.16	0.10%	3,436
Jul 10, 2025	19.22	19.22	19.03	19.14	19.14	-0.42%	2,303
Jul 9, 2025	19.09	19.29	19.09	19.22	19.22	1.16%	3,200
Jul 8, 2025	19.28	19.28	18.97	19.00	19.00	-0.73%	4,344
Jul 7, 2025	19.28	19.28	19.10	19.14	19.14	-	6,800
Jul 4, 2025	19.15	19.15	19.14	19.14	19.14	-0.47%	2,800
Jul 3, 2025	19.25	19.27	19.17	19.23	19.23	0.79%	15,500
Jul 2, 2025	19.08	19.09	19.07	19.08	19.08	-1.04%	1,623
Jun 30, 2025	19.44	19.44	19.17	19.28	19.28	0.31%	5,744
Jun 27, 2025	19.00	19.22	18.97	19.22	19.21	1.26%	12,200
Jun 26, 2025	18.77	18.98	18.72	18.98	18.98	1.71%	7,800
Jun 25, 2025	18.75	18.80	18.65	18.66	18.66	0.16%	2,300
Jun 24, 2025	18.50	18.66	18.50	18.63	18.63	1.31%	3,427
Jun 23, 2025	18.08	18.39	18.08	18.39	18.38	1.16%	8,500
Jun 20, 2025	18.57	18.57	18.18	18.18	18.18	-0.27%	5,600
Jun 19, 2025	18.19	18.32	18.19	18.23	18.23	-1.51%	4,000
Jun 18, 2025	18.47	18.51	18.47	18.51	18.51	0.33%	8,600
Jun 17, 2025	18.51	18.51	18.42	18.45	18.45	-0.49%	7,900
Jun 16, 2025	18.43	18.54	18.38	18.54	18.54	1.59%	3,600
Jun 13, 2025	18.41	18.41	18.25	18.25	18.25	-0.92%	9,808
Jun 12, 2025	18.31	18.45	18.31	18.42	18.42	-	4,147
Jun 11, 2025	18.60	18.61	18.42	18.42	18.42	-0.54%	2,200
Jun 10, 2025	18.54	18.55	18.40	18.52	18.52	-	2,933
Jun 9, 2025	18.51	18.57	18.51	18.52	18.51	0.11%	2,800
Jun 6, 2025	18.36	18.52	18.36	18.50	18.50	1.65%	6,842
Jun 5, 2025	18.23	18.39	18.20	18.20	18.20	-	7,322
Jun 4, 2025	18.09	18.20	18.08	18.20	18.20	1.22%	6,600
Jun 3, 2025	18.10	18.10	17.98	17.98	17.98	-0.39%	5,143
Jun 2, 2025	17.74	18.06	17.74	18.05	18.05	0.61%	8,707
May 30, 2025	17.86	17.94	17.64	17.94	17.94	0.50%	5,800
May 29, 2025	18.00	18.01	17.83	17.85	17.85	-0.61%	3,431
May 28, 2025	18.00	18.01	17.92	17.96	17.96	0.28%	7,300
May 27, 2025	17.70	17.91	17.70	17.91	17.91	0.73%	4,300
May 26, 2025	17.85	17.85	17.70	17.78	17.78	1.37%	1,448
May 23, 2025	17.45	17.54	17.45	17.54	17.54	-1.18%	6,600