Dada Nexus Limited American Depositary Sharesのデータ

Dada Nexus Limited American Depositary Sharesの基本情報

名前 Dada Nexus Limited American Depositary Shares
ティッカー DADA
国 China
上場年 2020.0
セクター Technology

Dada Nexus Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.0 44.56 45.78 45.18 1016800.0 45.18
2021-02-12 45.27 44.07 44.65 44.56 427000.0 44.56
2021-02-11 46.95 44.42 44.86 44.93 1350700.0 44.93
2021-02-10 45.5 42.62 44.94 44.56 1673300.0 44.56
2021-02-09 46.3 43.96 46.06 44.67 1628800.0 44.67
2021-02-08 50.5 45.84 47.3 46.36 2559600.0 46.36
2021-02-05 46.53 44.47 45.66 46.44 913200.0 46.44
2021-02-04 47.3 44.5 47.18 45.45 1515200.0 45.45
2021-02-03 47.02 45.11 46.02 46.1 1952700.0 46.1
2021-02-02 46.34 44.32 44.55 44.74 1379700.0 44.74
2021-02-01 44.5 42.01 43.24 43.67 1162100.0 43.67
2021-01-29 45.1 41.34 44.9 41.34 2199200.0 41.34
2021-01-28 45.2 42.89 43.19 44.68 1899100.0 44.68
2021-01-27 44.37 41.5 43.4 42.83 2397600.0 42.83
2021-01-26 45.3 44.1 45.06 45.03 1894700.0 45.03
2021-01-25 48.71 43.6 46.73 44.55 3942800.0 44.55
2021-01-22 44.98 41.83 42.49 44.95 1550700.0 44.95
2021-01-21 43.85 42.2 43.53 42.91 977900.0 42.91
2021-01-20 47.13 41.64 46.98 43.01 3268900.0 43.01
2021-01-19 47.0 43.91 44.57 44.89 2301800.0 44.89
2021-01-15 44.38 41.4 42.4 43.0 1897000.0 43.0
2021-01-14 43.74 41.3 41.31 41.64 1422700.0 41.64
2021-01-13 45.63 40.81 44.95 41.22 3291800.0 41.22
2021-01-12 46.4 44.1 45.0 45.18 1734700.0 45.18
2021-01-11 45.37 41.16 41.97 45.24 1968400.0 45.24
2021-01-08 44.3 41.01 42.8 43.17 2548000.0 43.17
2021-01-07 43.59 40.3 41.72 41.75 3139400.0 41.75
2021-01-06 40.94 37.62 38.01 39.9 3326700.0 39.9
2021-01-05 40.5 37.71 37.71 38.64 3754400.0 38.64
2021-01-04 38.42 35.89 37.48 37.49 1660800.0 37.49
2020-12-31 37.85 34.62 37.7 36.5 2640300.0 36.5
2020-12-30 38.82 35.66 35.71 37.59 1883000.0 37.59
2020-12-29 37.86 35.01 37.24 35.84 1301300.0 35.84
2020-12-28 38.37 35.72 37.69 37.09 1733100.0 37.09
2020-12-24 38.89 36.9 37.99 37.48 1722100.0 37.48
2020-12-23 38.88 37.1 37.79 38.09 1819200.0 38.09
2020-12-22 38.87 36.4 38.51 37.0 3480100.0 37.0
2020-12-21 39.28 37.54 38.71 37.83 3752800.0 37.83
2020-12-18 41.0 37.54 38.54 40.39 3575500.0 40.39
2020-12-17 39.6 37.75 39.53 38.32 2401000.0 38.32
2020-12-16 39.53 37.74 38.0 38.51 2633400.0 38.51
2020-12-15 42.6 36.11 42.6 37.02 5838200.0 37.02
2020-12-14 45.0 41.07 44.61 42.6 3992000.0 42.6
2020-12-11 44.63 41.86 42.63 44.25 4876500.0 44.25
2020-12-10 42.3 38.8 39.0 42.18 3715000.0 42.18
2020-12-09 41.55 39.01 40.6 39.49 3446900.0 39.49
2020-12-08 44.02 39.22 42.0 39.91 5956100.0 39.91
2020-12-07 43.75 41.6 43.6 42.83 4793800.0 42.83
2020-12-04 47.97 42.98 46.47 43.66 5575500.0 43.66
2020-12-03 51.08 44.96 50.3 45.21 8606000.0 45.21
2020-12-02 53.81 49.53 53.8 53.6 2450200.0 53.6
2020-12-01 61.27 53.8 54.59 56.41 1838500.0 56.41
2020-11-30 59.48 53.9 53.9 57.95 1895400.0 57.95
2020-11-27 56.3 52.64 53.99 55.77 1000700.0 55.77
2020-11-25 56.79 44.73 46.17 56.53 2883300.0 56.53
2020-11-24 56.91 46.53 53.51 48.0 2036200.0 48.0
2020-11-23 52.37 44.85 45.39 52.03 3162300.0 52.03
2020-11-20 44.9 34.3 34.5 43.81 3943800.0 43.81
2020-11-19 34.66 32.32 32.49 33.58 1651800.0 33.58
2020-11-18 33.77 31.29 33.5 31.89 1315100.0 31.89
2020-11-17 34.22 33.11 33.2 33.45 814500.0 33.45
2020-11-16 34.5 33.1 33.86 33.59 1149500.0 33.59
2020-11-13 35.94 32.16 32.16 34.32 2980000.0 34.32
2020-11-12 32.7 31.25 32.1 31.96 965000.0 31.96
2020-11-11 31.78 29.15 29.51 31.12 1979500.0 31.12
2020-11-10 32.63 27.91 32.3 28.04 2803400.0 28.04
2020-11-09 35.28 31.08 35.0 33.02 1223700.0 33.02
2020-11-06 37.1 35.01 36.34 36.29 1389500.0 36.29
2020-11-05 37.25 35.0 35.0 37.03 1674200.0 37.03
2020-11-04 34.35 31.65 31.69 33.99 1724200.0 33.99
2020-11-03 33.11 30.51 32.51 30.73 997500.0 30.73
2020-11-02 34.0 31.91 33.7 32.22 533300.0 32.22
2020-10-30 34.19 31.82 33.87 33.01 862300.0 33.01
2020-10-29 35.35 33.1 33.67 34.53 1372900.0 34.53
2020-10-28 33.47 30.48 31.45 33.36 985500.0 33.36
2020-10-27 32.87 31.5 32.85 32.68 441600.0 32.68
2020-10-26 33.66 31.34 32.31 32.73 585600.0 32.73
2020-10-23 34.36 31.17 34.36 32.9 1695500.0 32.9
2020-10-22 35.75 33.64 35.6 34.48 925800.0 34.48
2020-10-21 35.9 33.07 35.0 35.6 1485100.0 35.6
2020-10-20 35.82 33.96 35.0 35.0 1180300.0 35.0
2020-10-19 37.3 34.5 36.82 35.0 1686600.0 35.0
2020-10-16 37.38 34.45 34.45 36.91 2446400.0 36.91
2020-10-15 34.36 31.6 31.75 33.71 1280200.0 33.71
2020-10-14 36.14 31.82 34.35 32.75 2583200.0 32.75
2020-10-13 34.5 31.01 33.0 34.05 2364500.0 34.05
2020-10-12 34.33 30.82 30.82 33.4 2665200.0 33.4
2020-10-09 31.15 27.31 27.47 29.69 4003800.0 29.69
2020-10-08 27.69 26.53 27.35 27.13 764900.0 27.13
2020-10-07 28.04 26.73 27.98 27.1 510400.0 27.1
2020-10-06 28.25 26.14 26.14 27.12 924000.0 27.12
2020-10-05 26.69 25.85 26.49 26.1 470900.0 26.1
2020-10-02 26.89 24.7 25.0 25.09 530300.0 25.09
2020-10-01 27.48 25.8 26.62 25.95 603500.0 25.95
2020-09-30 28.49 26.32 28.4 26.47 872400.0 26.47
2020-09-29 28.8 26.22 26.46 28.56 1505700.0 28.56
2020-09-28 26.87 25.01 25.25 26.74 718200.0 26.74
2020-09-25 24.85 23.36 23.72 24.68 377400.0 24.68
2020-09-24 24.45 23.32 24.0 23.65 217700.0 23.65
2020-09-23 26.6 24.22 26.4 24.31 481500.0 24.31
2020-09-22 27.01 25.81 26.81 26.23 530700.0 26.23
2020-09-21 27.68 26.25 27.42 26.92 381200.0 26.92
2020-09-18 28.75 27.6 28.64 28.63 538600.0 28.63
2020-09-17 28.73 26.26 26.5 28.18 556400.0 28.18
2020-09-16 29.49 26.35 27.0 27.66 1339600.0 27.66
2020-09-15 27.5 25.83 26.0 27.5 1092300.0 27.5
2020-09-14 25.82 24.03 24.85 25.8 1245100.0 25.8
2020-09-11 24.65 22.47 22.58 24.65 711100.0 24.65
2020-09-10 23.07 22.09 22.3 22.65 517300.0 22.65
2020-09-09 22.46 21.63 22.23 22.2 544200.0 22.2
2020-09-08 23.07 21.48 22.57 21.52 876100.0 21.52
2020-09-04 24.14 22.3 23.8 23.45 659900.0 23.45
2020-09-03 24.88 23.5 23.8 24.27 1066400.0 24.27
2020-09-02 24.94 23.7 24.5 24.38 1211700.0 24.38
2020-09-01 24.35 23.51 23.63 24.29 1341300.0 24.29
2020-08-31 25.23 22.7 25.1 22.76 2006500.0 22.76
2020-08-28 26.48 24.7 26.44 25.7 1281900.0 25.7
2020-08-27 27.4 25.6 27.0 26.22 985300.0 26.22
2020-08-26 28.88 26.94 27.22 26.96 1608300.0 26.96
2020-08-25 27.73 26.2 27.7 26.21 2193500.0 26.21
2020-08-24 31.45 29.72 30.1 29.95 1577600.0 29.95
2020-08-21 29.8 27.0 27.0 29.26 964400.0 29.26
2020-08-20 28.3 26.33 28.28 26.38 571900.0 26.38
2020-08-19 29.71 27.79 28.0 28.18 638000.0 28.18
2020-08-18 28.05 26.8 27.01 27.74 1307800.0 27.74
2020-08-17 27.45 25.6 25.99 27.02 546800.0 27.02
2020-08-14 26.61 24.63 26.14 24.81 483700.0 24.81
2020-08-13 26.83 26.03 26.46 26.05 338300.0 26.05
2020-08-12 27.1 25.94 26.29 26.01 353800.0 26.01
2020-08-11 26.5 24.7 25.3 25.5 398000.0 25.5
2020-08-10 25.95 23.55 24.88 24.63 534700.0 24.63
2020-08-07 27.34 24.11 26.41 24.7 854700.0 24.7
2020-08-06 27.85 26.9 27.6 27.34 302100.0 27.34
2020-08-05 28.4 26.18 28.0 27.94 498600.0 27.94
2020-08-04 28.49 26.0 26.13 27.7 961000.0 27.7
2020-08-03 25.8 23.5 23.58 25.7 606500.0 25.7
2020-07-31 24.1 22.66 23.07 23.15 336700.0 23.15
2020-07-30 23.9 22.6 23.4 23.24 252100.0 23.24
2020-07-29 24.2 23.0 23.0 23.54 358900.0 23.54
2020-07-28 23.78 21.89 21.89 22.77 565000.0 22.77
2020-07-27 23.2 21.52 23.12 21.89 492000.0 21.89
2020-07-24 24.39 21.81 24.39 22.92 1351400.0 22.92
2020-07-23 27.27 25.28 27.03 25.59 696800.0 25.59
2020-07-22 27.49 25.89 27.0 26.99 547800.0 26.99
2020-07-21 28.31 27.01 27.37 27.89 472000.0 27.89
2020-07-20 27.88 25.57 27.02 27.33 722600.0 27.33
2020-07-17 27.32 26.23 27.32 26.93 451300.0 26.93
2020-07-16 28.16 26.35 27.3 26.6 1079200.0 26.6
2020-07-15 29.63 27.1 27.29 29.48 795400.0 29.48
2020-07-14 27.78 25.0 27.29 26.68 1114700.0 26.68
2020-07-13 31.75 27.5 30.85 27.78 1549200.0 27.78
2020-07-10 32.59 30.6 32.24 30.84 1142600.0 30.84
2020-07-09 34.94 30.4 30.4 32.42 2611100.0 32.42
2020-07-08 30.59 26.8 27.0 29.78 1668600.0 29.78
2020-07-07 27.77 25.63 27.68 26.26 1150000.0 26.26
2020-07-06 29.0 26.61 27.69 27.69 2358200.0 27.69
2020-07-02 26.4 23.7 23.7 26.38 2028600.0 26.38
2020-07-01 23.93 21.57 22.42 23.15 1675700.0 23.15
2020-06-30 23.57 21.66 22.0 22.3 1954300.0 22.3
2020-06-29 25.5 21.0 25.13 21.12 2393400.0 21.12
2020-06-26 25.06 22.3 23.81 24.94 1325100.0 24.94
2020-06-25 24.89 20.25 21.25 24.59 2210000.0 24.59
2020-06-24 24.62 20.19 21.5 20.9 2631900.0 20.9
2020-06-23 21.98 20.56 20.71 21.95 1293400.0 21.95
2020-06-22 22.7 20.0 22.58 20.13 1457400.0 20.13
2020-06-19 23.96 20.95 22.32 22.12 1797800.0 22.12
2020-06-18 23.0 19.38 21.27 22.47 4652100.0 22.47
2020-06-17 20.18 16.75 16.75 20.12 3957500.0 20.12
2020-06-16 16.75 15.11 15.48 16.75 1085500.0 16.75
2020-06-15 15.3 14.6 14.69 15.0 1456800.0 15.0
2020-06-12 15.1 14.7 15.01 14.75 652300.0 14.75
2020-06-11 15.1 14.67 14.75 14.75 1108000.0 14.75
2020-06-10 16.75 14.8 16.15 15.25 3954000.0 15.25
2020-06-09 17.49 15.7 17.3 16.04 1749100.0 16.04
2020-06-08 17.49 16.25 17.08 17.0 2676100.0 17.0
2020-06-05 18.5 15.24 18.3 15.99 7825900.0 15.99