5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.59%
3 MONTH PERFORMANCE
-25.41%
6 MONTH PERFORMANCE
+3.05%
YEAR-TO-DATE PERFORMANCE
-59.34%
1 YEAR PERFORMANCE
-60.06%
Dada Nexus Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.34 | $1.36 (1.49%) | $1.38 | $1.33 | 872,501 | $88.74 M |
| 12/26/2024 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.36 | 662,100 | $89.39 M |
| 12/24/2024 | $1.35 | $1.38 (2.22%) | $1.39 | $1.33 | 627,200 | $90.04 M |
| 12/23/2024 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.34 | 1.06 M | $88.09 M |
| 12/20/2024 | $1.35 | $1.35 (0%) | $1.38 | $1.32 | 398,300 | $88.09 M |
| 12/19/2024 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.35 | 491,400 | $88.09 M |
| 12/18/2024 | $1.44 | $1.36 (-5.56%) | $1.45 | $1.35 | 1.19 M | $354.95 M |
| 12/17/2024 | $1.43 | $1.45 (1.4%) | $1.47 | $1.42 | 598,220 | $378.44 M |
| 12/16/2024 | $1.41 | $1.41 (0%) | $1.50 | $1.41 | 1.08 M | $368.00 M |
| 12/13/2024 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.40 | 867,700 | $373.22 M |
| 12/12/2024 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.45 | 729,008 | $383.66 M |
| 12/11/2024 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.47 | 809,300 | $386.27 M |
| 12/10/2024 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.46 | 1.43 M | $394.10 M |
| 12/09/2024 | $1.58 | $1.59 (0.63%) | $1.75 | $1.57 | 4.24 M | $414.98 M |
| 12/06/2024 | $1.39 | $1.42 (2.16%) | $1.46 | $1.39 | 780,893 | $370.61 M |
| 12/05/2024 | $1.39 | $1.39 (0%) | $1.42 | $1.36 | 785,103 | $362.78 M |
| 12/04/2024 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.37 | 846,827 | $365.39 M |
| 12/03/2024 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.42 | 457,814 | $378.44 M |
| 12/02/2024 | $1.48 | $1.46 (-1.35%) | $1.52 | $1.43 | 704,620 | $381.05 M |
| 11/29/2024 | $1.45 | $1.46 (0.69%) | $1.46 | $1.41 | 419,900 | $381.05 M |
| 11/27/2024 | $1.40 | $1.43 (2.14%) | $1.45 | $1.37 | 780,000 | $373.22 M |
| 11/26/2024 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.32 | 625,701 | $349.73 M |
| 11/25/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.34 | 935,103 | $357.56 M |
| 11/22/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.33 | 653,734 | $352.34 M |
| 11/21/2024 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.36 | 831,900 | $357.56 M |
| 11/20/2024 | $1.39 | $1.40 (0.72%) | $1.44 | $1.36 | 652,000 | $365.39 M |
| 11/19/2024 | $1.40 | $1.39 (-0.71%) | $1.49 | $1.37 | 1.16 M | $362.78 M |
| 11/18/2024 | $1.39 | $1.44 (3.6%) | $1.46 | $1.35 | 1.60 M | $375.83 M |
| 11/15/2024 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.36 | 1.02 M | $360.17 M |
| 11/14/2024 | $1.51 | $1.37 (-9.27%) | $1.52 | $1.36 | 2.61 M | $357.56 M |
| 11/13/2024 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.51 | 1.70 M | $409.76 M |
| 11/12/2024 | $1.65 | $1.56 (-5.45%) | $1.67 | $1.53 | 1.77 M | $407.15 M |
| 11/11/2024 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.67 | 691,400 | $443.69 M |
| 11/08/2024 | $1.69 | $1.70 (0.59%) | $1.76 | $1.67 | 1.57 M | $443.69 M |
| 11/07/2024 | $1.77 | $1.81 (2.26%) | $1.84 | $1.75 | 1.54 M | $472.40 M |
| 11/06/2024 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.65 | 1.15 M | $438.47 M |
| 11/05/2024 | $1.72 | $1.77 (2.91%) | $1.80 | $1.66 | 1.19 M | $461.96 M |
| 11/04/2024 | $1.68 | $1.64 (-2.38%) | $1.74 | $1.63 | 868,500 | $428.03 M |
| 11/01/2024 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.65 | 642,312 | $435.86 M |
| 10/31/2024 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.66 | 691,206 | $435.86 M |
| 10/30/2024 | $1.73 | $1.75 (1.16%) | $1.81 | $1.69 | 893,000 | $456.74 M |
| 10/29/2024 | $1.83 | $1.76 (-3.83%) | $1.84 | $1.75 | 765,634 | $459.35 M |
| 10/28/2024 | $1.72 | $1.83 (6.4%) | $1.87 | $1.71 | 1.26 M | $477.62 M |
| 10/25/2024 | $1.65 | $1.68 (1.82%) | $1.73 | $1.65 | 852,814 | $438.47 M |
| 10/24/2024 | $1.62 | $1.63 (0.62%) | $1.65 | $1.59 | 700,326 | $425.42 M |
| 10/23/2024 | $1.70 | $1.65 (-2.94%) | $1.74 | $1.62 | 805,600 | $430.64 M |
| 10/22/2024 | $1.61 | $1.68 (4.35%) | $1.79 | $1.61 | 1.41 M | $438.47 M |
| 10/21/2024 | $1.61 | $1.60 (-0.62%) | $1.65 | $1.57 | 1.03 M | $417.59 M |
| 10/18/2024 | $1.63 | $1.64 (0.61%) | $1.71 | $1.60 | 1.93 M | $428.03 M |
| 10/17/2024 | $1.52 | $1.50 (-1.32%) | $1.54 | $1.47 | 1.58 M | $391.49 M |
| 10/16/2024 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.56 | 1.27 M | $407.15 M |
| 10/15/2024 | $1.66 | $1.56 (-6.02%) | $1.67 | $1.52 | 4.31 M | $407.15 M |
| 10/14/2024 | $1.85 | $1.73 (-6.49%) | $1.94 | $1.71 | 2.29 M | $451.52 M |
| 10/11/2024 | $1.78 | $1.85 (3.93%) | $1.90 | $1.76 | 2.84 M | $482.84 M |
| 10/10/2024 | $2.06 | $1.85 (-10.19%) | $2.06 | $1.81 | 4.51 M | $482.84 M |
| 10/09/2024 | $1.91 | $2.02 (5.76%) | $2.10 | $1.84 | 3.74 M | $527.21 M |
| 10/08/2024 | $2.13 | $2.08 (-2.35%) | $2.23 | $2.05 | 3.33 M | $542.87 M |
| 10/07/2024 | $2.35 | $2.49 (5.96%) | $2.50 | $2.25 | 5.20 M | $649.87 M |
| 10/04/2024 | $2.21 | $2.26 (2.26%) | $2.27 | $2.11 | 3.07 M | $589.84 M |
| 10/03/2024 | $2.13 | $2.16 (1.41%) | $2.23 | $2.04 | 2.94 M | $563.74 M |
| 10/02/2024 | $2.34 | $2.28 (-2.56%) | $2.52 | $2.20 | 8.13 M | $595.06 M |
| 10/01/2024 | $1.89 | $2.14 (13.23%) | $2.15 | $1.87 | 4.82 M | $558.53 M |
| 09/30/2024 | $2.09 | $1.90 (-9.09%) | $2.09 | $1.86 | 8.98 M | $495.89 M |
| 09/27/2024 | $1.72 | $1.81 (5.23%) | $1.83 | $1.70 | 6.75 M | $472.40 M |