Dada Nexus Limited - American Depositary Shares (NQ: DADA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2025	1.370	1.370	1.280	1.360	1,107,330	+0.03(+2.26%)
Jan 17, 2025	1.330	1.380	1.310	1.330	1,189,961	+0.04(+3.10%)
Jan 16, 2025	1.280	1.325	1.259	1.290	1,127,718	+0.03(+2.38%)
Jan 15, 2025	1.240	1.320	1.240	1.260	687,592	+0.02(+1.61%)
Jan 14, 2025	1.270	1.290	1.230	1.240	913,384	+0.02(+1.64%)
Jan 13, 2025	1.250	1.250	1.170	1.220	1,206,210	-0.02(-1.61%)
Jan 10, 2025	1.290	1.290	1.220	1.240	1,149,754	-0.05(-3.88%)
Jan 08, 2025	1.300	1.350	1.285	1.290	1,012,943	+0.00(+0.00%)
Jan 07, 2025	1.320	1.330	1.280	1.290	856,648	-0.03(-2.27%)
Jan 06, 2025	1.340	1.380	1.310	1.320	475,986	+0.00(+0.00%)
Jan 03, 2025	1.310	1.350	1.310	1.320	558,205	-0.01(-0.75%)
Jan 02, 2025	1.210	1.380	1.210	1.330	1,747,353	+0.12(+9.92%)
Dec 31, 2024				1.210	0	-0.08(-6.20%)
Dec 30, 2024	1.340	1.360	1.280	1.290	2,069,349	-0.07(-5.15%)
Dec 27, 2024	1.340	1.380	1.330	1.360	879,183	-0.01(-0.73%)
Dec 26, 2024	1.380	1.390	1.360	1.370	654,536	-0.01(-0.72%)
Dec 24, 2024	1.350	1.390	1.330	1.380	627,187	+0.03(+2.22%)
Dec 23, 2024	1.360	1.390	1.340	1.350	1,054,187	+0.00(+0.00%)
Dec 20, 2024	1.350	1.380	1.320	1.350	398,297	-0.02(-1.55%)
Dec 19, 2024	1.380	1.410	1.360	1.371	393,352	+0.01(+0.82%)
Dec 18, 2024	1.440	1.450	1.350	1.360	1,188,365	-0.09(-6.21%)
Dec 17, 2024	1.430	1.470	1.420	1.450	598,216	+0.04(+2.84%)
Dec 16, 2024	1.410	1.500	1.410	1.410	1,077,612	-0.02(-1.40%)
Dec 13, 2024	1.460	1.460	1.400	1.430	867,684	-0.04(-2.72%)
Dec 12, 2024	1.490	1.500	1.450	1.470	727,653	-0.01(-0.68%)
Dec 11, 2024	1.500	1.520	1.470	1.480	782,968	-0.03(-1.99%)
Dec 10, 2024	1.550	1.550	1.460	1.510	1,427,322	-0.08(-5.03%)
Dec 09, 2024	1.580	1.750	1.570	1.590	4,225,783	+0.17(+11.97%)
Dec 06, 2024	1.390	1.460	1.390	1.420	780,893	+0.03(+2.16%)
Dec 05, 2024	1.390	1.420	1.360	1.390	784,597	-0.01(-0.71%)
Dec 04, 2024	1.450	1.460	1.371	1.400	832,550	-0.05(-3.45%)
Dec 03, 2024	1.460	1.478	1.420	1.450	456,355	-0.01(-0.68%)
Dec 02, 2024	1.480	1.516	1.430	1.460	704,475	+0.00(+0.00%)
Nov 29, 2024	1.450	1.460	1.405	1.460	419,871	+0.03(+2.10%)
Nov 27, 2024	1.400	1.445	1.365	1.430	779,969	+0.09(+6.72%)
Nov 26, 2024	1.360	1.370	1.320	1.340	624,823	-0.03(-2.19%)
Nov 25, 2024	1.370	1.400	1.335	1.370	935,009	+0.02(+1.48%)
Nov 22, 2024	1.350	1.370	1.325	1.350	653,734	-0.02(-1.46%)
Nov 21, 2024	1.410	1.415	1.360	1.370	830,401	-0.03(-2.14%)
Nov 20, 2024	1.390	1.440	1.360	1.400	651,155	+0.01(+0.72%)
Nov 19, 2024	1.400	1.490	1.370	1.390	1,158,475	-0.05(-3.47%)
Nov 18, 2024	1.390	1.460	1.350	1.440	1,598,788	+0.06(+4.35%)
Nov 15, 2024	1.440	1.440	1.360	1.380	1,020,015	+0.01(+0.73%)
Nov 14, 2024	1.510	1.515	1.360	1.370	2,598,479	-0.20(-12.74%)
Nov 13, 2024	1.610	1.610	1.505	1.570	1,673,237	+0.02(+0.96%)
Nov 12, 2024	1.650	1.665	1.530	1.555	1,758,139	-0.15(-8.53%)
Nov 11, 2024	1.710	1.720	1.670	1.700	691,355	+0.00(+0.00%)
Nov 08, 2024	1.690	1.760	1.670	1.700	1,566,517	-0.11(-6.08%)
Nov 07, 2024	1.770	1.840	1.745	1.810	1,539,323	+0.13(+7.74%)
Nov 06, 2024	1.700	1.720	1.650	1.680	1,154,821	-0.09(-5.08%)
Nov 05, 2024	1.720	1.800	1.660	1.770	1,183,363	+0.13(+7.93%)
Nov 04, 2024	1.680	1.740	1.630	1.640	867,981	-0.03(-1.80%)