5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
+8.60%
6 MONTH PERFORMANCE
+38.36%
YEAR-TO-DATE PERFORMANCE
+66.94%
1 YEAR PERFORMANCE
+21.69%
Dada Nexus Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.07 | $2.02 (-2.42%) | $2.07 | $2.01 | 520.60 K | $131.28 M |
| 05/29/2025 | $2.05 | $2.09 (1.95%) | $2.10 | $2.05 | 677.61 K | $135.83 M |
| 05/28/2025 | $2.03 | $2.05 (0.99%) | $2.06 | $1.97 | 2.70 M | $133.23 M |
| 05/27/2025 | $2.15 | $2.04 (-5.12%) | $2.16 | $2.03 | 1.28 M | $132.58 M |
| 05/23/2025 | $2.10 | $2.15 (2.38%) | $2.20 | $2.10 | 1.43 M | $139.73 M |
| 05/22/2025 | $2.05 | $2.11 (2.93%) | $2.15 | $2.02 | 1.55 M | $137.13 M |
| 05/21/2025 | $2.03 | $2.08 (2.46%) | $2.09 | $2.03 | 3.68 M | $135.18 M |
| 05/20/2025 | $2.04 | $2.05 (0.49%) | $2.06 | $2.02 | 3.80 M | $133.23 M |
| 05/19/2025 | $2.02 | $2.04 (0.99%) | $2.04 | $2.01 | 2.08 M | $132.58 M |
| 05/16/2025 | $2.02 | $2.04 (0.99%) | $2.04 | $2.02 | 1.62 M | $132.58 M |
| 05/15/2025 | $2.05 | $2.03 (-0.98%) | $2.05 | $2.02 | 3.00 M | $131.93 M |
| 05/14/2025 | $2.04 | $2.05 (0.49%) | $2.08 | $2.02 | 6.48 M | $133.23 M |
| 05/13/2025 | $1.99 | $2.03 (2.01%) | $2.03 | $1.99 | 5.47 M | $131.93 M |
| 05/12/2025 | $1.99 | $1.99 (0%) | $2.01 | $1.99 | 7.18 M | $129.33 M |
| 05/09/2025 | $1.99 | $2.01 (1.01%) | $2.04 | $1.98 | 5.25 M | $130.63 M |
| 05/08/2025 | $1.97 | $2.00 (1.52%) | $2.00 | $1.96 | 12.18 M | $129.98 M |
| 05/07/2025 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.95 | 9.17 M | $128.03 M |
| 05/06/2025 | $1.94 | $1.98 (2.06%) | $1.99 | $1.94 | 7.50 M | $128.68 M |
| 05/05/2025 | $1.93 | $1.95 (1.04%) | $1.95 | $1.93 | 3.70 M | $126.73 M |
| 05/02/2025 | $1.92 | $1.93 (0.52%) | $1.94 | $1.91 | 2.75 M | $125.43 M |
| 05/01/2025 | $1.91 | $1.93 (1.05%) | $1.93 | $1.91 | 1.95 M | $125.43 M |
| 04/30/2025 | $1.91 | $1.91 (0%) | $1.92 | $1.90 | 767.17 K | $124.13 M |
| 04/29/2025 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.91 | 808.24 K | $124.13 M |
| 04/28/2025 | $1.89 | $1.93 (2.12%) | $1.93 | $1.89 | 5.50 M | $125.43 M |
| 04/25/2025 | $1.89 | $1.89 (0%) | $1.90 | $1.88 | 1.78 M | $122.83 M |
| 04/24/2025 | $1.86 | $1.88 (1.08%) | $1.89 | $1.86 | 5.79 M | $122.18 M |
| 04/23/2025 | $1.87 | $1.86 (-0.53%) | $1.88 | $1.86 | 1.96 M | $120.88 M |
| 04/22/2025 | $1.85 | $1.87 (1.08%) | $1.88 | $1.84 | 3.68 M | $121.53 M |
| 04/21/2025 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.84 | 3.46 M | $120.23 M |
| 04/17/2025 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.85 | 1.73 M | $120.23 M |
| 04/16/2025 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.85 | 2.81 M | $120.23 M |
| 04/15/2025 | $1.86 | $1.87 (0.54%) | $1.88 | $1.86 | 1.60 M | $121.53 M |
| 04/14/2025 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.86 | 1.89 M | $120.88 M |
| 04/11/2025 | $1.87 | $1.87 (0%) | $1.88 | $1.87 | 3.23 M | $121.53 M |
| 04/10/2025 | $1.87 | $1.88 (0.53%) | $1.89 | $1.86 | 8.14 M | $122.18 M |
| 04/09/2025 | $1.87 | $1.87 (0%) | $1.88 | $1.85 | 2.98 M | $121.53 M |
| 04/08/2025 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.86 | 2.76 M | $121.53 M |
| 04/07/2025 | $1.87 | $1.87 (0%) | $1.89 | $1.87 | 3.48 M | $121.53 M |
| 04/04/2025 | $1.88 | $1.91 (1.6%) | $1.92 | $1.88 | 5.00 M | $124.13 M |
| 04/03/2025 | $1.90 | $1.92 (1.05%) | $1.92 | $1.89 | 3.62 M | $124.78 M |
| 04/02/2025 | $1.90 | $1.91 (0.53%) | $1.92 | $1.89 | 3.32 M | $124.13 M |
| 04/01/2025 | $1.92 | $1.91 (-0.52%) | $1.93 | $1.91 | 6.31 M | $124.13 M |
| 03/31/2025 | $1.84 | $1.85 (0.54%) | $1.86 | $1.83 | 974.80 K | $120.23 M |
| 03/28/2025 | $1.85 | $1.85 (0%) | $1.86 | $1.85 | 626.08 K | $120.23 M |
| 03/27/2025 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.85 | 321.19 K | $120.23 M |
| 03/26/2025 | $1.88 | $1.88 (0%) | $1.90 | $1.88 | 227.10 K | $122.18 M |
| 03/25/2025 | $1.87 | $1.90 (1.6%) | $1.90 | $1.87 | 532.54 K | $123.48 M |
| 03/24/2025 | $1.86 | $1.88 (1.08%) | $1.89 | $1.86 | 568.94 K | $122.18 M |
| 03/21/2025 | $1.86 | $1.86 (0%) | $1.87 | $1.85 | 969.92 K | $120.88 M |
| 03/20/2025 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.85 | 741.86 K | $120.88 M |
| 03/19/2025 | $1.88 | $1.90 (1.06%) | $1.90 | $1.88 | 351.36 K | $123.48 M |
| 03/18/2025 | $1.87 | $1.88 (0.53%) | $1.89 | $1.87 | 527.62 K | $122.18 M |
| 03/17/2025 | $1.85 | $1.87 (1.08%) | $1.88 | $1.85 | 716.60 K | $121.53 M |
| 03/14/2025 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.85 | 284.10 K | $120.23 M |
| 03/13/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.85 | 430.25 K | $120.88 M |
| 03/12/2025 | $1.84 | $1.85 (0.54%) | $1.86 | $1.84 | 618.11 K | $120.23 M |
| 03/11/2025 | $1.85 | $1.85 (0%) | $1.86 | $1.83 | 969.80 K | $120.23 M |
| 03/10/2025 | $1.84 | $1.83 (-0.54%) | $1.86 | $1.82 | 1.40 M | $118.93 M |
| 03/07/2025 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.81 | 3.29 M | $120.88 M |
| 03/06/2025 | $1.79 | $1.89 (5.59%) | $1.90 | $1.79 | 3.73 M | $122.83 M |
| 03/05/2025 | $1.86 | $1.90 (2.15%) | $1.90 | $1.86 | 930.68 K | $123.48 M |
| 03/04/2025 | $1.84 | $1.86 (1.09%) | $1.86 | $1.84 | 642.65 K | $120.88 M |
| 03/03/2025 | $1.85 | $1.85 (0%) | $1.86 | $1.83 | 2.19 M | $120.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
