Dada Nexus

DADA
🏛️ usa →
1.96
Last Update: 2025-06-16
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.10 13.48 12.82 13.16 2.0M
2021-12-30 12.08 14.00 11.99 13.48 2.2M
2021-12-29 12.94 12.97 11.75 11.91 2.1M
2021-12-28 13.44 13.44 12.84 12.97 1.0M
2021-12-27 13.70 14.14 13.33 13.42 0.7M
2021-12-23 13.85 14.14 13.09 14.01 0.8M
2021-12-22 14.00 14.33 13.51 14.09 0.6M
2021-12-21 13.51 14.47 13.32 14.33 3.7M
2021-12-20 13.82 13.82 12.87 13.25 1.3M
2021-12-17 13.72 14.42 12.73 14.31 1.6M
2021-12-16 14.16 14.71 13.52 13.95 1.1M
2021-12-15 14.71 15.08 13.41 14.16 1.3M
2021-12-14 15.20 15.44 14.75 15.19 1.0M
2021-12-13 16.57 16.71 15.33 15.64 0.8M
2021-12-10 16.86 17.26 16.36 16.87 0.8M
2021-12-09 17.35 18.00 16.73 16.93 0.5M
2021-12-08 17.08 17.77 16.23 17.33 0.7M
2021-12-07 16.32 17.68 16.25 17.26 1.0M
2021-12-06 14.79 15.53 14.40 15.16 1.4M
2021-12-03 17.87 17.95 14.64 14.72 2.3M
2021-12-02 18.00 19.03 17.76 18.28 1.5M
2021-12-01 18.60 19.29 17.79 17.85 1.6M
2021-11-30 21.05 21.48 16.74 18.07 4.5M
2021-11-29 22.75 22.90 20.92 21.36 0.9M
2021-11-26 22.77 23.11 22.20 22.79 0.8M
2021-11-24 21.80 24.01 21.42 23.61 2.0M
2021-11-23 21.88 22.52 20.91 21.80 0.9M
2021-11-22 23.54 24.08 21.66 21.80 1.0M
2021-11-19 23.23 24.15 22.92 23.47 0.8M
2021-11-18 22.76 23.70 22.50 23.07 0.6M
2021-11-17 24.00 24.00 22.60 23.23 0.6M
2021-11-16 24.32 24.81 23.74 24.20 0.6M
2021-11-15 24.11 24.83 23.86 23.98 0.6M
2021-11-12 23.04 24.28 22.71 24.12 0.7M
2021-11-11 22.25 23.24 22.07 23.14 1.1M
2021-11-10 21.25 22.76 21.00 21.66 1.5M
2021-11-09 20.65 21.21 20.34 20.97 1.3M
2021-11-08 20.69 21.24 20.49 20.58 0.4M
2021-11-05 20.65 21.20 20.26 20.36 0.6M
2021-11-04 21.20 21.71 20.55 20.58 0.7M
2021-11-03 20.96 21.24 20.68 20.99 0.5M
2021-11-02 21.51 21.66 20.50 20.76 0.7M
2021-11-01 20.66 21.97 20.53 21.91 0.8M
2021-10-29 21.50 21.85 20.25 20.31 1.1M
2021-10-28 21.50 21.88 20.88 21.72 0.8M
2021-10-27 21.40 22.50 21.37 21.96 0.4M
2021-10-26 23.10 23.34 20.84 21.64 0.9M
2021-10-25 22.91 23.85 22.78 23.14 1.2M
2021-10-22 23.25 23.50 22.54 22.82 0.6M
2021-10-21 22.70 23.34 22.54 23.20 0.8M
2021-10-20 22.94 23.43 22.83 23.13 0.6M
2021-10-19 22.50 22.96 22.30 22.80 1.2M
2021-10-18 21.89 22.33 21.64 22.13 0.6M
2021-10-15 20.90 22.03 20.61 21.90 0.9M
2021-10-14 21.19 21.27 20.21 20.70 0.6M
2021-10-13 20.44 21.54 20.36 21.44 0.5M
2021-10-12 20.42 20.79 20.05 20.19 0.5M
2021-10-11 21.24 21.52 20.09 20.13 0.5M
2021-10-08 19.95 20.94 19.93 20.57 0.6M
2021-10-07 19.60 20.43 19.47 20.27 0.6M
2021-10-06 18.25 19.10 18.22 18.90 0.4M
2021-10-05 18.52 19.25 18.45 18.83 0.6M
2021-10-04 19.40 19.53 18.11 18.44 1.0M
2021-10-01 20.09 20.41 19.25 19.89 0.5M
2021-09-30 19.66 20.60 19.66 20.04 1.0M
2021-09-29 19.88 20.11 19.40 19.54 0.8M
2021-09-28 20.23 20.50 19.60 19.78 1.1M
2021-09-27 20.15 20.80 19.75 20.61 1.2M
2021-09-24 21.26 21.41 19.95 20.04 1.2M
2021-09-23 21.01 22.05 20.51 22.00 1.4M
2021-09-22 20.34 21.15 20.15 20.50 1.0M
2021-09-21 20.15 20.43 19.90 20.30 0.8M
2021-09-20 20.41 20.58 19.62 20.04 1.0M
2021-09-17 22.02 22.14 21.23 21.84 1.4M
2021-09-16 21.33 22.01 20.72 21.85 0.9M
2021-09-15 19.41 22.09 19.12 21.83 2.3M
2021-09-14 21.71 21.88 19.26 19.51 2.6M
2021-09-13 23.99 24.13 21.16 21.29 3.0M
2021-09-10 26.34 26.80 25.71 25.79 0.6M
2021-09-09 24.54 26.75 24.36 26.01 0.6M
2021-09-08 24.60 26.05 23.62 25.18 1.1M
2021-09-07 26.05 26.90 25.88 26.41 1.1M
2021-09-03 24.79 25.60 24.70 25.48 0.4M
2021-09-02 25.23 25.44 24.89 25.02 0.6M
2021-09-01 23.60 25.83 23.49 25.32 2.8M
2021-08-31 23.00 23.74 22.53 23.68 1.8M
2021-08-30 22.24 22.97 21.21 22.70 0.6M
2021-08-27 22.26 22.61 21.58 22.18 0.6M
2021-08-26 22.27 23.08 22.03 22.58 0.5M
2021-08-25 22.03 23.01 21.75 22.78 0.7M
2021-08-24 20.58 23.13 20.58 22.73 2.0M
2021-08-23 19.88 20.62 19.56 20.06 1.2M
2021-08-20 18.20 20.44 18.19 19.50 1.3M
2021-08-19 18.73 19.49 17.57 17.89 1.5M
2021-08-18 19.31 19.83 18.66 19.49 0.7M
2021-08-17 18.83 19.13 18.38 18.78 0.9M
2021-08-16 20.93 20.93 19.07 19.13 0.9M
2021-08-13 21.91 22.01 21.25 21.35 0.4M
2021-08-12 21.54 22.32 21.23 22.03 0.7M
2021-08-11 21.50 22.43 21.06 22.21 0.9M
2021-08-10 21.54 21.81 20.80 21.52 1.1M
2021-08-09 20.51 21.37 20.17 21.14 1.1M
2021-08-06 20.74 20.85 20.04 20.43 0.5M
2021-08-05 20.61 20.79 19.55 20.44 1.2M
2021-08-04 21.46 22.52 20.74 20.79 0.8M
2021-08-03 21.57 22.15 21.18 21.51 0.8M
2021-08-02 21.66 22.55 21.21 21.77 1.3M
2021-07-30 21.04 21.91 20.78 21.59 0.6M
2021-07-29 21.91 22.60 20.74 21.44 1.3M
2021-07-28 20.18 22.00 20.11 21.16 2.0M
2021-07-27 20.05 20.96 18.73 19.01 2.8M
2021-07-26 22.03 22.39 20.51 20.99 2.4M
2021-07-23 23.80 24.49 22.70 23.47 1.2M
2021-07-22 25.64 25.93 24.80 24.87 0.3M
2021-07-21 24.54 25.87 24.54 25.59 0.9M
2021-07-20 25.17 25.52 23.53 24.67 0.9M
2021-07-19 24.56 25.54 23.86 25.29 1.0M
2021-07-16 26.61 26.99 25.00 25.21 1.1M
2021-07-15 25.54 26.59 25.10 26.52 1.2M
2021-07-14 26.61 26.79 25.59 25.68 0.9M
2021-07-13 26.60 27.07 26.25 26.52 0.9M
2021-07-12 26.30 26.77 25.70 26.54 0.8M
2021-07-09 25.00 26.29 24.85 26.21 1.1M
2021-07-08 24.98 25.00 23.93 24.65 1.7M
2021-07-07 25.65 26.19 25.41 25.74 0.5M
2021-07-06 26.15 26.74 25.54 25.66 1.2M
2021-07-02 27.41 27.91 26.84 27.11 0.8M
2021-07-01 29.11 29.36 27.39 27.53 1.1M
2021-06-30 30.56 30.60 28.93 29.01 1.2M
2021-06-29 31.47 31.75 30.81 30.99 0.8M
2021-06-28 31.90 32.50 31.56 31.79 1.1M
2021-06-25 31.67 32.26 30.77 31.88 1.1M
2021-06-24 30.00 31.49 30.00 31.45 1.0M
2021-06-23 29.78 30.60 29.78 30.00 0.8M
2021-06-22 28.92 30.04 28.79 29.83 0.7M
2021-06-21 30.04 30.04 28.72 29.02 1.2M
2021-06-18 29.39 31.16 29.15 30.16 4.9M
2021-06-17 29.72 30.23 28.33 28.50 1.7M
2021-06-16 28.87 30.03 28.85 29.77 0.9M
2021-06-15 31.65 31.93 29.75 29.89 1.6M
2021-06-14 30.99 32.00 30.80 31.99 0.9M
2021-06-11 31.31 32.04 30.87 31.55 1.1M
2021-06-10 30.68 31.01 29.40 30.99 2.0M
2021-06-09 29.66 31.10 29.32 30.89 2.5M
2021-06-08 29.00 29.52 27.35 29.33 3.2M
2021-06-07 25.70 26.01 25.06 25.74 0.8M
2021-06-04 25.90 26.14 25.29 25.41 0.7M
2021-06-03 25.76 25.78 24.63 25.43 0.8M
2021-06-02 26.91 26.91 25.56 25.80 1.2M
2021-06-01 26.07 26.97 25.56 26.88 1.5M
2021-05-28 25.52 25.65 24.67 25.13 1.2M
2021-05-27 25.25 25.70 24.52 25.51 6.4M
2021-05-26 24.69 25.88 24.50 25.25 0.9M
2021-05-25 25.30 26.02 24.21 24.49 1.3M
2021-05-24 24.32 25.30 24.01 24.88 1.4M
2021-05-21 24.60 25.00 23.79 23.96 1.0M
2021-05-20 23.83 24.94 23.56 24.22 1.2M
2021-05-19 22.20 23.55 21.90 23.47 0.8M
2021-05-18 22.55 23.66 22.03 22.90 0.8M
2021-05-17 22.00 22.65 21.74 22.23 0.7M
2021-05-14 20.59 22.22 20.43 21.97 0.7M
2021-05-13 21.38 21.92 19.61 19.92 1.7M
2021-05-12 20.50 23.00 20.50 21.35 2.9M
2021-05-11 19.55 21.10 19.53 20.82 2.4M
2021-05-10 22.95 23.10 20.88 20.96 1.4M
2021-05-07 22.95 23.93 22.86 23.34 0.6M
2021-05-06 23.18 23.44 22.10 22.66 1.0M
2021-05-05 23.40 23.61 22.82 23.01 0.7M
2021-05-04 24.08 24.08 22.94 23.30 1.3M
2021-05-03 24.06 24.58 23.61 24.03 0.7M
2021-04-30 24.42 24.55 23.75 24.04 0.5M
2021-04-29 25.20 25.56 24.36 24.78 1.0M
2021-04-28 25.50 25.93 24.70 25.04 0.7M
2021-04-27 26.00 26.21 24.91 25.83 1.0M
2021-04-26 25.61 26.27 25.20 25.63 0.9M
2021-04-23 24.50 26.08 24.27 25.86 1.3M
2021-04-22 24.24 24.77 23.54 24.09 0.9M
2021-04-21 22.69 24.03 22.27 23.85 0.8M
2021-04-20 23.20 23.53 22.21 22.54 1.0M
2021-04-19 24.70 24.75 23.13 23.40 1.0M
2021-04-16 24.57 24.78 23.74 24.68 0.9M
2021-04-15 25.05 25.40 24.18 24.55 0.7M
2021-04-14 25.00 25.59 24.58 24.90 0.7M
2021-04-13 24.97 25.22 24.34 24.97 0.7M
2021-04-12 25.54 26.45 24.62 24.82 0.8M
2021-04-09 26.17 26.63 25.20 25.64 0.7M
2021-04-08 26.94 27.18 26.03 26.17 0.6M
2021-04-07 26.83 26.83 25.76 26.25 0.7M
2021-04-06 26.18 27.14 25.89 26.57 0.7M
2021-04-05 27.02 27.08 25.70 26.08 0.6M
2021-04-01 27.10 27.10 26.05 26.81 1.7M
2021-03-31 26.88 27.55 26.24 27.14 1.0M
2021-03-30 25.44 27.11 25.26 26.35 1.2M
2021-03-29 25.91 26.79 24.76 25.26 1.2M
2021-03-26 26.13 26.84 24.41 25.71 1.9M
2021-03-25 26.00 26.84 24.46 26.28 3.2M
2021-03-24 31.23 32.23 27.30 27.53 2.8M
2021-03-23 30.83 32.59 30.03 31.91 2.4M
2021-03-22 32.45 33.40 30.13 30.50 3.7M
2021-03-19 29.63 29.79 28.62 29.30 1.0M
2021-03-18 30.74 31.03 29.21 29.46 0.8M
2021-03-17 29.84 31.74 29.35 31.14 1.2M
2021-03-16 30.58 31.48 30.08 30.59 1.0M
2021-03-15 30.89 30.89 29.64 30.25 1.0M
2021-03-12 30.20 30.87 29.39 30.52 1.6M
2021-03-11 30.55 32.00 29.81 31.43 1.9M
2021-03-10 33.24 33.26 29.45 29.49 2.0M
2021-03-09 31.00 34.43 31.00 32.69 2.3M
2021-03-08 31.07 32.68 29.00 29.44 2.0M
2021-03-05 33.02 33.20 29.39 32.51 1.9M
2021-03-04 33.81 34.89 31.04 32.22 2.2M
2021-03-03 36.08 37.18 34.34 34.89 0.9M
2021-03-02 37.00 38.28 36.01 36.16 0.9M
2021-03-01 35.69 37.00 34.63 36.69 1.0M
2021-02-26 35.76 36.49 33.80 35.46 1.7M
2021-02-25 37.79 39.97 36.43 36.62 1.2M
2021-02-24 37.05 38.48 36.36 38.32 1.4M
2021-02-23 37.00 38.33 35.00 37.98 2.7M
2021-02-22 40.50 40.62 38.39 39.15 2.3M
2021-02-19 42.70 42.70 41.16 41.37 1.1M
2021-02-18 42.88 43.64 40.13 41.73 1.1M
2021-02-17 45.03 46.00 43.17 43.93 1.0M
2021-02-16 45.78 47.00 44.56 45.18 1.0M
2021-02-12 44.65 45.27 44.07 44.56 0.4M
2021-02-11 44.86 46.95 44.42 44.93 1.4M
2021-02-10 44.94 45.50 42.62 44.56 1.7M
2021-02-09 46.06 46.30 43.96 44.67 1.6M
2021-02-08 47.30 50.50 45.84 46.36 2.6M
2021-02-05 45.66 46.53 44.47 46.44 0.9M
2021-02-04 47.18 47.30 44.50 45.45 1.5M
2021-02-03 46.02 47.02 45.11 46.10 2.0M
2021-02-02 44.55 46.34 44.32 44.74 1.4M
2021-02-01 43.24 44.50 42.01 43.67 1.2M
2021-01-29 44.90 45.10 41.34 41.34 2.2M
2021-01-28 43.19 45.20 42.89 44.68 1.9M
2021-01-27 43.40 44.37 41.50 42.83 2.4M
2021-01-26 45.06 45.30 44.10 45.03 1.9M
2021-01-25 46.73 48.71 43.60 44.55 3.9M
2021-01-22 42.49 44.98 41.83 44.95 1.6M
2021-01-21 43.53 43.85 42.20 42.91 1.0M
2021-01-20 46.98 47.13 41.64 43.01 3.3M
2021-01-19 44.57 47.00 43.91 44.89 2.3M
2021-01-15 42.40 44.38 41.40 43.00 1.9M
2021-01-14 41.31 43.74 41.30 41.64 1.4M
2021-01-13 44.95 45.63 40.81 41.22 3.3M
2021-01-12 45.00 46.40 44.10 45.18 1.7M
2021-01-11 41.97 45.37 41.16 45.24 2.0M
2021-01-08 42.80 44.30 41.01 43.17 2.5M
2021-01-07 41.72 43.59 40.30 41.75 3.1M
2021-01-06 38.01 40.94 37.62 39.90 3.3M
2021-01-05 37.71 40.50 37.71 38.64 3.8M
2021-01-04 37.48 38.42 35.89 37.49 1.7M