Dada Nexus Limited (DADA)
Jun 16, 2025 - DADA was delisted (reason: taken private)
1.960
-0.025 (-1.26%)
Inactive · Last trade price
on Jun 16, 2025
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -1.26% | 4,028,828 |
| Jun 13, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.25% | 971,883 |
| Jun 12, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | - | 686,826 |
| Jun 11, 2025 | 1.96 | 1.98 | 1.93 | 1.98 | 1.98 | 0.51% | 1,620,106 |
| Jun 10, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 1,261,779 |
| Jun 9, 2025 | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -1.00% | 420,219 |
| Jun 6, 2025 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -0.50% | 303,904 |
| Jun 5, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 245,239 |
| Jun 4, 2025 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | 0.99% | 483,945 |
| Jun 3, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 407,365 |
| Jun 2, 2025 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | -0.99% | 951,716 |
| May 30, 2025 | 2.07 | 2.07 | 2.01 | 2.02 | 2.02 | -3.35% | 520,561 |
| May 29, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 677,611 |
| May 28, 2025 | 2.03 | 2.06 | 1.97 | 2.05 | 2.05 | 0.49% | 2,702,702 |
| May 27, 2025 | 2.15 | 2.16 | 2.03 | 2.04 | 2.04 | -5.12% | 1,282,317 |
| May 23, 2025 | 2.10 | 2.20 | 2.10 | 2.15 | 2.15 | 1.90% | 1,431,165 |
| May 22, 2025 | 2.05 | 2.15 | 2.02 | 2.11 | 2.11 | 1.44% | 1,546,007 |
| May 21, 2025 | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | 1.46% | 3,676,083 |
| May 20, 2025 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | 0.49% | 3,795,288 |
| May 19, 2025 | 2.02 | 2.04 | 2.01 | 2.04 | 2.04 | - | 2,075,753 |
| May 16, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.49% | 1,620,660 |
| May 15, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.98% | 2,996,242 |
| May 14, 2025 | 2.04 | 2.08 | 2.02 | 2.05 | 2.05 | 0.99% | 6,479,299 |
| May 13, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 5,467,868 |
| May 12, 2025 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 7,177,811 |
| May 9, 2025 | 1.99 | 2.04 | 1.98 | 2.01 | 2.01 | 0.50% | 5,252,863 |
| May 8, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 12,180,839 |
| May 7, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 9,169,442 |
| May 6, 2025 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 7,504,423 |
| May 5, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 3,701,226 |
| May 2, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | - | 2,754,487 |
| May 1, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 1,950,739 |
| Apr 30, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 767,171 |
| Apr 29, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 808,237 |
| Apr 28, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 5,497,687 |
| Apr 25, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 1,776,319 |
| Apr 24, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 5,788,638 |
| Apr 23, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 1,962,663 |
| Apr 22, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 1.08% | 3,679,592 |
| Apr 21, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 3,455,916 |
| Apr 17, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | - | 1,734,086 |
| Apr 16, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 2,805,124 |
| Apr 15, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 1,599,413 |
| Apr 14, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 1,893,270 |
| Apr 11, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 3,225,980 |
| Apr 10, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 8,139,784 |
| Apr 9, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 2,977,790 |
| Apr 8, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | - | 2,756,400 |
| Apr 7, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -2.09% | 3,480,927 |
| Apr 4, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 4,997,442 |