5 DAY PERFORMANCE
-29.03%
1 MONTH PERFORMANCE
-28.26%
3 MONTH PERFORMANCE
-10.20%
6 MONTH PERFORMANCE
+26.92%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-46.99%
Dada Nexus Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.84 | $1.85 (0.54%) | $1.86 | $1.84 | 615,776 | $484.14 M |
| 03/11/2025 | $1.85 | $1.85 (0%) | $1.86 | $1.83 | 969,800 | $482.84 M |
| 03/10/2025 | $1.84 | $1.83 (-0.54%) | $1.86 | $1.82 | 1.40 M | $477.62 M |
| 03/07/2025 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.81 | 3.29 M | $485.45 M |
| 03/06/2025 | $1.79 | $1.89 (5.59%) | $1.90 | $1.79 | 3.73 M | $493.28 M |
| 03/05/2025 | $1.86 | $1.90 (2.15%) | $1.90 | $1.86 | 930,677 | $495.89 M |
| 03/04/2025 | $1.84 | $1.86 (1.09%) | $1.86 | $1.84 | 642,647 | $485.45 M |
| 03/03/2025 | $1.85 | $1.85 (0%) | $1.86 | $1.83 | 2.19 M | $482.84 M |
| 02/28/2025 | $1.86 | $1.86 (0%) | $1.87 | $1.84 | 1.27 M | $485.45 M |
| 02/27/2025 | $1.88 | $1.88 (0%) | $1.90 | $1.87 | 764,421 | $490.67 M |
| 02/26/2025 | $1.89 | $1.89 (0%) | $1.92 | $1.87 | 1.19 M | $493.28 M |
| 02/25/2025 | $1.86 | $1.88 (1.08%) | $1.89 | $1.86 | 1.23 M | $490.67 M |
| 02/24/2025 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.86 | 1.57 M | $490.67 M |
| 02/21/2025 | $1.86 | $1.92 (3.23%) | $1.92 | $1.85 | 3.73 M | $501.11 M |
| 02/20/2025 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.83 | 2.18 M | $482.84 M |
| 02/19/2025 | $1.88 | $1.87 (-0.53%) | $1.89 | $1.85 | 2.45 M | $488.06 M |
| 02/18/2025 | $1.88 | $1.88 (0%) | $1.89 | $1.87 | 1.60 M | $490.67 M |
| 02/14/2025 | $1.86 | $1.88 (1.08%) | $1.89 | $1.85 | 1.76 M | $490.67 M |
| 02/13/2025 | $1.85 | $1.85 (0%) | $1.86 | $1.83 | 1.26 M | $482.84 M |
| 02/12/2025 | $1.84 | $1.84 (0%) | $1.86 | $1.82 | 1.41 M | $480.23 M |
| 02/11/2025 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.82 | 1.63 M | $477.62 M |
| 02/10/2025 | $1.83 | $1.84 (0.55%) | $1.85 | $1.80 | 2.31 M | $480.23 M |
| 02/07/2025 | $1.80 | $1.83 (1.67%) | $1.84 | $1.80 | 2.50 M | $477.62 M |
| 02/06/2025 | $1.85 | $1.82 (-1.62%) | $1.86 | $1.81 | 3.16 M | $475.01 M |
| 02/05/2025 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.83 | 3.44 M | $482.84 M |
| 02/04/2025 | $1.83 | $1.84 (0.55%) | $1.86 | $1.82 | 1.83 M | $480.23 M |
| 02/03/2025 | $1.80 | $1.81 (0.56%) | $1.86 | $1.80 | 1.59 M | $472.40 M |
| 01/31/2025 | $1.81 | $1.82 (0.55%) | $1.84 | $1.80 | 1.89 M | $475.01 M |
| 01/30/2025 | $1.84 | $1.83 (-0.54%) | $1.85 | $1.82 | 1.52 M | $477.62 M |
| 01/29/2025 | $1.85 | $1.82 (-1.62%) | $1.87 | $1.79 | 3.58 M | $475.01 M |
| 01/28/2025 | $1.82 | $1.87 (2.75%) | $1.88 | $1.80 | 6.03 M | $488.06 M |
| 01/27/2025 | $1.82 | $1.80 (-1.1%) | $1.89 | $1.75 | 32.16 M | $469.79 M |
| 01/24/2025 | $1.38 | $1.41 (2.17%) | $1.47 | $1.38 | 1.24 M | $368.00 M |
| 01/23/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.34 | 391,057 | $354.95 M |
| 01/22/2025 | $1.34 | $1.38 (2.99%) | $1.42 | $1.32 | 1.13 M | $360.17 M |
| 01/21/2025 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.28 | 1.11 M | $354.95 M |
| 01/17/2025 | $1.33 | $1.33 (0%) | $1.38 | $1.31 | 1.19 M | $347.12 M |
| 01/16/2025 | $1.28 | $1.29 (0.78%) | $1.33 | $1.26 | 1.13 M | $336.68 M |
| 01/15/2025 | $1.24 | $1.26 (1.61%) | $1.32 | $1.24 | 687,632 | $328.85 M |
| 01/14/2025 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.23 | 913,435 | $323.63 M |
| 01/13/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.17 | 1.21 M | $318.41 M |
| 01/10/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.22 | 1.15 M | $323.63 M |
| 01/08/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.29 | 1.01 M | $336.68 M |
| 01/07/2025 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.28 | 856,654 | $336.68 M |
| 01/06/2025 | $1.34 | $1.32 (-1.49%) | $1.38 | $1.31 | 476,800 | $344.51 M |
| 01/03/2025 | $1.31 | $1.32 (0.76%) | $1.35 | $1.31 | 558,205 | $344.51 M |
| 01/02/2025 | $1.21 | $1.33 (9.92%) | $1.38 | $1.21 | 1.75 M | $347.12 M |
| 12/31/2024 | $1.31 | $1.21 (-7.63%) | $1.31 | $1.19 | 3.69 M | $315.80 M |
| 12/30/2024 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.28 | 2.07 M | $336.68 M |
| 12/27/2024 | $1.34 | $1.36 (1.49%) | $1.38 | $1.33 | 879,183 | $354.95 M |
| 12/26/2024 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.36 | 662,100 | $357.56 M |
| 12/24/2024 | $1.35 | $1.38 (2.22%) | $1.39 | $1.33 | 627,200 | $360.17 M |
| 12/23/2024 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.34 | 1.06 M | $352.34 M |
| 12/20/2024 | $1.35 | $1.35 (0%) | $1.38 | $1.32 | 398,300 | $352.34 M |
| 12/19/2024 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.35 | 491,400 | $352.34 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 |
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.
