-
5 DAY PERFORMANCE
+22.43% -
1 MONTH PERFORMANCE
-4.38% -
3 MONTH PERFORMANCE
-5.76% -
6 MONTH PERFORMANCE
-46.09% -
YEAR-TO-DATE PERFORMANCE
-60.54% -
1 YEAR PERFORMANCE
-70.09%
Dada Nexus Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $1.28 | $1.30 (1.56%) | $1.32 | $1.25 | 1.17 M | $339.29 M |
| 09/18/2024 | $1.29 | $1.23 (-4.65%) | $1.30 | $1.20 | 1.53 M | $321.02 M |
| 09/17/2024 | $1.18 | $1.29 (9.32%) | $1.30 | $1.17 | 4.77 M | $336.68 M |
| 09/16/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 443,722 | $276.65 M |
| 09/13/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.04 | 647,600 | $279.26 M |
| 09/12/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.04 | 1.57 M | $271.43 M |
| 09/11/2024 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.08 | 197,314 | $287.09 M |
| 09/10/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 599,800 | $284.48 M |
| 09/09/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.09 | 288,804 | $284.48 M |
| 09/06/2024 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.09 | 675,800 | $284.48 M |
| 09/05/2024 | $1.10 | $1.12 (1.82%) | $1.14 | $1.09 | 693,500 | $292.31 M |
| 09/04/2024 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 378,443 | $287.09 M |
| 09/03/2024 | $1.10 | $1.11 (0.91%) | $1.15 | $1.09 | 857,840 | $289.70 M |
| 08/30/2024 | $1.13 | $1.09 (-3.54%) | $1.25 | $1.09 | 5.42 M | $288.07 M |
| 08/29/2024 | $1.08 | $1.11 (2.78%) | $1.11 | $1.08 | 809,807 | $293.36 M |
| 08/28/2024 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.07 | 939,180 | $282.78 M |
| 08/27/2024 | $1.14 | $1.15 (0.88%) | $1.19 | $1.14 | 615,100 | $303.93 M |
| 08/26/2024 | $1.16 | $1.16 (0%) | $1.16 | $1.07 | 1.67 M | $306.57 M |
| 08/23/2024 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.17 | 992,945 | $311.86 M |
| 08/22/2024 | $1.28 | $1.16 (-9.38%) | $1.32 | $1.12 | 2.35 M | $306.57 M |
| 08/21/2024 | $1.28 | $1.31 (2.34%) | $1.33 | $1.26 | 1.74 M | $346.21 M |
| 08/20/2024 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.30 | 1.67 M | $348.86 M |
| 08/19/2024 | $1.41 | $1.37 (-2.84%) | $1.44 | $1.37 | 1.10 M | $362.07 M |
| 08/16/2024 | $1.32 | $1.40 (6.06%) | $1.43 | $1.32 | 1.37 M | $370.00 M |
| 08/15/2024 | $1.30 | $1.31 (0.77%) | $1.34 | $1.28 | 1.01 M | $346.21 M |
| 08/14/2024 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.27 | 494,356 | $338.28 M |
| 08/13/2024 | $1.31 | $1.33 (1.53%) | $1.33 | $1.28 | 603,329 | $351.50 M |
| 08/12/2024 | $1.27 | $1.28 (0.79%) | $1.29 | $1.26 | 513,600 | $338.28 M |
| 08/09/2024 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.26 | 285,923 | $335.64 M |
| 08/08/2024 | $1.30 | $1.30 (0%) | $1.31 | $1.28 | 485,028 | $343.57 M |
| 08/07/2024 | $1.35 | $1.28 (-5.19%) | $1.36 | $1.27 | 605,439 | $338.28 M |
| 08/06/2024 | $1.34 | $1.34 (0%) | $1.35 | $1.33 | 425,700 | $354.14 M |
| 08/05/2024 | $1.22 | $1.33 (9.02%) | $1.34 | $1.21 | 1.63 M | $351.50 M |
| 08/02/2024 | $1.23 | $1.28 (4.07%) | $1.29 | $1.22 | 1.46 M | $338.28 M |
| 08/01/2024 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.25 | 1.14 M | $333.00 M |
| 07/31/2024 | $1.32 | $1.32 (0%) | $1.35 | $1.31 | 1.15 M | $348.86 M |
| 07/30/2024 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.29 | 758,900 | $348.86 M |
| 07/29/2024 | $1.34 | $1.34 (0%) | $1.36 | $1.32 | 1.16 M | $354.14 M |
| 07/26/2024 | $1.35 | $1.34 (-0.74%) | $1.37 | $1.33 | 804,400 | $354.14 M |
| 07/25/2024 | $1.34 | $1.34 (0%) | $1.38 | $1.33 | 796,215 | $354.14 M |
| 07/24/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.33 | 830,303 | $356.78 M |
| 07/23/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.38 | 464,009 | $370.00 M |
| 07/22/2024 | $1.37 | $1.44 (5.11%) | $1.45 | $1.37 | 1.07 M | $380.57 M |
| 07/19/2024 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.33 | 1.34 M | $356.78 M |
| 07/18/2024 | $1.39 | $1.33 (-4.32%) | $1.45 | $1.32 | 1.78 M | $351.50 M |
| 07/17/2024 | $1.37 | $1.40 (2.19%) | $1.42 | $1.36 | 2.19 M | $370.00 M |
| 07/16/2024 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.37 | 2.25 M | $370.00 M |
| 07/15/2024 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.41 | 1.24 M | $377.93 M |
| 07/12/2024 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.51 | 596,387 | $401.71 M |
| 07/11/2024 | $1.48 | $1.55 (4.73%) | $1.60 | $1.46 | 2.13 M | $409.64 M |
| 07/10/2024 | $1.42 | $1.44 (1.41%) | $1.48 | $1.41 | 909,588 | $380.57 M |
| 07/09/2024 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.43 | 520,290 | $380.57 M |
| 07/08/2024 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.44 | 417,268 | $380.57 M |
| 07/05/2024 | $1.53 | $1.50 (-1.96%) | $1.56 | $1.47 | 1.45 M | $396.43 M |
| 07/03/2024 | $1.45 | $1.52 (4.83%) | $1.55 | $1.44 | 1.28 M | $401.71 M |
| 07/02/2024 | $1.38 | $1.44 (4.35%) | $1.47 | $1.37 | 1.68 M | $380.57 M |
| 07/01/2024 | $1.31 | $1.38 (5.34%) | $1.44 | $1.31 | 2.76 M | $364.71 M |
| 06/28/2024 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.25 | 2.36 M | $333.00 M |
| 06/27/2024 | $1.40 | $1.31 (-6.43%) | $1.41 | $1.31 | 1.62 M | $346.21 M |
| 06/26/2024 | $1.34 | $1.38 (2.99%) | $1.44 | $1.30 | 1.74 M | $364.71 M |
| 06/25/2024 | $1.41 | $1.33 (-5.67%) | $1.42 | $1.33 | 1.78 M | $351.50 M |
| 06/24/2024 | $1.40 | $1.41 (0.71%) | $1.43 | $1.39 | 1.09 M | $372.64 M |
| 06/21/2024 | $1.38 | $1.39 (0.72%) | $1.41 | $1.38 | 1.10 M | $367.36 M |
| 06/20/2024 | $1.40 | $1.41 (0.71%) | $1.44 | $1.39 | 1.20 M | $372.64 M |