Dada Nexus Ltd (DADA) Historical Stock Data
Historical Data
In the past 30 trading days, DADA is up 0.16% a day on average. There have been 20 days where Dada Nexus Ltd closed green and 10 days where DADA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.90 | 1.92 | 767.17K |
| 2025-04-29 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.91 | 1.92 | 808.24K |
| 2025-04-28 | 1.89 | 1.93 | ↑$0.04 (2.12%) | 1.89 | 1.93 | 5.50M |
| 2025-04-25 | 1.89 | 1.89 | ↑$0.00 (0.11%) | 1.88 | 1.90 | 1.78M |
| 2025-04-24 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.86 | 1.89 | 5.79M |
| 2025-04-23 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.86 | 1.88 | 1.96M |
| 2025-04-22 | 1.85 | 1.87 | ↑$0.02 (1.08%) | 1.84 | 1.88 | 3.68M |
| 2025-04-21 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.84 | 1.86 | 3.46M |
| 2025-04-17 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.85 | 1.87 | 1.73M |
| 2025-04-16 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.85 | 1.87 | 2.81M |
| 2025-04-15 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.86 | 1.88 | 1.60M |
| 2025-04-14 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.86 | 1.88 | 1.89M |
| 2025-04-11 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.87 | 1.88 | 3.23M |
| 2025-04-10 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.86 | 1.89 | 8.14M |
| 2025-04-09 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.85 | 1.88 | 2.98M |
| 2025-04-08 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.86 | 1.90 | 2.76M |
| 2025-04-07 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.87 | 1.89 | 3.48M |
| 2025-04-04 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.88 | 1.92 | 4.99M |
| 2025-04-03 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.89 | 1.92 | 3.62M |
| 2025-04-02 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.89 | 1.92 | 3.32M |
| 2025-04-01 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.91 | 1.93 | 6.31M |
| 2025-03-31 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.83 | 1.86 | 0.97M |
| 2025-03-28 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.85 | 1.86 | 626.08K |
| 2025-03-27 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.85 | 1.87 | 321.19K |
| 2025-03-26 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.88 | 1.90 | 227.08K |
| 2025-03-25 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.87 | 1.90 | 532.54K |
| 2025-03-24 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.86 | 1.89 | 568.94K |
| 2025-03-21 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.85 | 1.87 | 0.97M |
| 2025-03-20 | 1.88 | 1.86 | ↓$0.02 (-1.33%) | 1.85 | 1.89 | 741.86K |
| 2025-03-19 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.88 | 1.90 | 351.36K |
Create an account or log in to view more rows.
$DADA i need more
$DADA Shorts talk the talk but cant walk the walk
$DADA day trade is ok to buy here but sell later
$DADA hello
please hold.
$DADA when's the offering?
$DADA might get a sell off today
$DADA bought more
$DADA 5 minute looks sexy
$DADA Love this stock.
Light taps
$DADA what happened