5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
+4.81%
6 MONTH PERFORMANCE
+35.17%
YEAR-TO-DATE PERFORMANCE
+61.98%
1 YEAR PERFORMANCE
+40.00%
Dada Nexus Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $1.97 | $1.96 (-0.51%) | $1.99 | $1.95 | 3.84 M | $509.52 M |
| 06/13/2025 | $1.97 | $1.99 (1.02%) | $1.99 | $1.97 | 971.90 K | $517.32 M |
| 06/12/2025 | $1.97 | $1.98 (0.51%) | $1.99 | $1.96 | 686.83 K | $514.72 M |
| 06/11/2025 | $1.96 | $1.98 (1.02%) | $1.98 | $1.93 | 1.62 M | $514.72 M |
| 06/10/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.95 | 1.26 M | $512.12 M |
| 06/09/2025 | $2.02 | $1.99 (-1.49%) | $2.03 | $1.99 | 420.22 K | $517.32 M |
| 06/06/2025 | $2.02 | $2.01 (-0.5%) | $2.04 | $2.01 | 303.90 K | $522.52 M |
| 06/05/2025 | $2.04 | $2.02 (-0.98%) | $2.04 | $2.02 | 245.24 K | $525.12 M |
| 06/04/2025 | $2.02 | $2.04 (0.99%) | $2.05 | $2.01 | 483.95 K | $530.32 M |
| 06/03/2025 | $2.00 | $2.02 (1%) | $2.04 | $1.99 | 407.40 K | $525.12 M |
| 06/02/2025 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.98 | 951.72 K | $519.92 M |
| 05/30/2025 | $2.07 | $2.02 (-2.42%) | $2.07 | $2.01 | 520.60 K | $525.12 M |
| 05/29/2025 | $2.05 | $2.09 (1.95%) | $2.10 | $2.05 | 677.61 K | $543.31 M |
| 05/28/2025 | $2.03 | $2.05 (0.99%) | $2.06 | $1.97 | 2.70 M | $532.92 M |
| 05/27/2025 | $2.15 | $2.04 (-5.12%) | $2.16 | $2.03 | 1.28 M | $530.32 M |
| 05/23/2025 | $2.10 | $2.15 (2.38%) | $2.20 | $2.10 | 1.43 M | $558.91 M |
| 05/22/2025 | $2.05 | $2.11 (2.93%) | $2.15 | $2.02 | 1.55 M | $548.51 M |
| 05/21/2025 | $2.03 | $2.08 (2.46%) | $2.09 | $2.03 | 3.68 M | $540.71 M |
| 05/20/2025 | $2.04 | $2.05 (0.49%) | $2.06 | $2.02 | 3.80 M | $532.92 M |
| 05/19/2025 | $2.02 | $2.04 (0.99%) | $2.04 | $2.01 | 2.08 M | $530.32 M |
| 05/16/2025 | $2.02 | $2.04 (0.99%) | $2.04 | $2.02 | 1.62 M | $530.32 M |
| 05/15/2025 | $2.05 | $2.03 (-0.98%) | $2.05 | $2.02 | 3.00 M | $527.72 M |
| 05/14/2025 | $2.04 | $2.05 (0.49%) | $2.08 | $2.02 | 6.48 M | $532.92 M |
| 05/13/2025 | $1.99 | $2.03 (2.01%) | $2.03 | $1.99 | 5.47 M | $527.72 M |
| 05/12/2025 | $1.99 | $1.99 (0%) | $2.01 | $1.99 | 7.18 M | $517.32 M |
| 05/09/2025 | $1.99 | $2.01 (1.01%) | $2.04 | $1.98 | 5.25 M | $522.52 M |
| 05/08/2025 | $1.97 | $2.00 (1.52%) | $2.00 | $1.96 | 12.18 M | $519.92 M |
| 05/07/2025 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.95 | 9.17 M | $512.12 M |
| 05/06/2025 | $1.94 | $1.98 (2.06%) | $1.99 | $1.94 | 7.50 M | $514.72 M |
| 05/05/2025 | $1.93 | $1.95 (1.04%) | $1.95 | $1.93 | 3.70 M | $506.92 M |
| 05/02/2025 | $1.92 | $1.93 (0.52%) | $1.94 | $1.91 | 2.75 M | $501.72 M |
| 05/01/2025 | $1.91 | $1.93 (1.05%) | $1.93 | $1.91 | 1.95 M | $501.72 M |
| 04/30/2025 | $1.91 | $1.91 (0%) | $1.92 | $1.90 | 767.17 K | $496.52 M |
| 04/29/2025 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.91 | 808.24 K | $496.52 M |
| 04/28/2025 | $1.89 | $1.93 (2.12%) | $1.93 | $1.89 | 5.50 M | $501.72 M |
| 04/25/2025 | $1.89 | $1.89 (0%) | $1.90 | $1.88 | 1.78 M | $491.32 M |
| 04/24/2025 | $1.86 | $1.88 (1.08%) | $1.89 | $1.86 | 5.79 M | $488.72 M |
| 04/23/2025 | $1.87 | $1.86 (-0.53%) | $1.88 | $1.86 | 1.96 M | $483.52 M |
| 04/22/2025 | $1.85 | $1.87 (1.08%) | $1.88 | $1.84 | 3.68 M | $486.12 M |
| 04/21/2025 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.84 | 3.46 M | $480.92 M |
| 04/17/2025 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.85 | 1.73 M | $480.92 M |
| 04/16/2025 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.85 | 2.81 M | $480.92 M |
| 04/15/2025 | $1.86 | $1.87 (0.54%) | $1.88 | $1.86 | 1.60 M | $486.12 M |
| 04/14/2025 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.86 | 1.89 M | $483.52 M |
| 04/11/2025 | $1.87 | $1.87 (0%) | $1.88 | $1.87 | 3.23 M | $486.12 M |
| 04/10/2025 | $1.87 | $1.88 (0.53%) | $1.89 | $1.86 | 8.14 M | $488.72 M |
| 04/09/2025 | $1.87 | $1.87 (0%) | $1.88 | $1.85 | 2.98 M | $486.12 M |
| 04/08/2025 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.86 | 2.76 M | $486.12 M |
| 04/07/2025 | $1.87 | $1.87 (0%) | $1.89 | $1.87 | 3.48 M | $486.12 M |
| 04/04/2025 | $1.88 | $1.91 (1.6%) | $1.92 | $1.88 | 5.00 M | $496.52 M |
| 04/03/2025 | $1.90 | $1.92 (1.05%) | $1.92 | $1.89 | 3.62 M | $499.12 M |
| 04/02/2025 | $1.90 | $1.91 (0.53%) | $1.92 | $1.89 | 3.32 M | $496.52 M |
| 04/01/2025 | $1.92 | $1.91 (-0.52%) | $1.93 | $1.91 | 6.31 M | $496.52 M |
| 03/31/2025 | $1.84 | $1.85 (0.54%) | $1.86 | $1.83 | 974.80 K | $480.92 M |
| 03/28/2025 | $1.85 | $1.85 (0%) | $1.86 | $1.85 | 626.08 K | $480.92 M |
| 03/27/2025 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.85 | 321.19 K | $480.92 M |
| 03/26/2025 | $1.88 | $1.88 (0%) | $1.90 | $1.88 | 227.10 K | $488.72 M |
| 03/25/2025 | $1.87 | $1.90 (1.6%) | $1.90 | $1.87 | 532.54 K | $493.92 M |
| 03/24/2025 | $1.86 | $1.88 (1.08%) | $1.89 | $1.86 | 568.94 K | $488.72 M |
| 03/21/2025 | $1.86 | $1.86 (0%) | $1.87 | $1.85 | 969.92 K | $483.52 M |
| 03/20/2025 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.85 | 741.86 K | $483.52 M |
| 03/19/2025 | $1.88 | $1.90 (1.06%) | $1.90 | $1.88 | 351.36 K | $493.92 M |
| 03/18/2025 | $1.87 | $1.88 (0.53%) | $1.89 | $1.87 | 527.62 K | $488.72 M |
| 03/17/2025 | $1.85 | $1.87 (1.08%) | $1.88 | $1.85 | 716.60 K | $486.12 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.
