Dada Nexus Limited
DADANASDAQConsumer Cyclical
$1.96
$-0.03(-1.26%)
Market Cap$506162176
P/E Ratio—
52W High$2.52
52W Low$1.04
Dada Nexus Limited（DADA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dada · 日线历史（复权）· FMP · 截至 2025年6月16日
5-Year High5Y
$32.50
Jun 28, 2021
-94.0% from here
5-Year Low5Y
$1.04
Sep 13, 2024
+88.5% from low
IPO Priceadj.
$15.99
Jun 5, 2020
-87.7% since IPO
1 Year Ago
$1.99
Jun 9, 2025
-1.5% in 1Y
5 Years Ago
$30.89
Jun 9, 2021
-93.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DADA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | $1.97 | $1.99 | $1.94 | $1.96 | $1.96 | 4.0M | -0.51% |
| Jun 13, 2025 | $1.97 | $1.99 | $1.97 | $1.99 | $1.99 | 972K | +1.02% |
| Jun 12, 2025 | $1.97 | $1.99 | $1.96 | $1.98 | $1.98 | 687K | +0.51% |
| Jun 11, 2025 | $1.96 | $1.98 | $1.93 | $1.98 | $1.98 | 1.6M | +1.02% |
| Jun 10, 2025 | $2.00 | $2.00 | $1.95 | $1.97 | $1.97 | 1.3M | -1.50% |
| Jun 9, 2025 | $2.02 | $2.03 | $1.99 | $1.99 | $1.99 | 420K | -1.49% |
| Jun 6, 2025 | $2.02 | $2.04 | $2.01 | $2.01 | $2.01 | 304K | -0.50% |
| Jun 5, 2025 | $2.04 | $2.04 | $2.02 | $2.02 | $2.02 | 245K | -0.98% |
| Jun 4, 2025 | $2.02 | $2.05 | $2.01 | $2.04 | $2.04 | 484K | +0.99% |
| Jun 3, 2025 | $2.00 | $2.04 | $1.99 | $2.02 | $2.02 | 407K | +1.00% |
| Jun 2, 2025 | $2.02 | $2.03 | $1.98 | $2.00 | $2.00 | 952K | -0.99% |
| May 30, 2025 | $2.07 | $2.07 | $2.01 | $2.02 | $2.02 | 521K | -2.42% |
| May 29, 2025 | $2.05 | $2.10 | $2.05 | $2.09 | $2.09 | 678K | +1.95% |
| May 28, 2025 | $2.03 | $2.06 | $1.97 | $2.05 | $2.05 | 2.7M | +0.99% |
| May 27, 2025 | $2.15 | $2.16 | $2.03 | $2.04 | $2.04 | 1.3M | -5.12% |
| May 23, 2025 | $2.10 | $2.20 | $2.10 | $2.15 | $2.15 | 1.4M | +2.38% |
| May 22, 2025 | $2.05 | $2.15 | $2.02 | $2.11 | $2.11 | 1.5M | +2.93% |
| May 21, 2025 | $2.03 | $2.09 | $2.03 | $2.08 | $2.08 | 3.7M | +2.46% |
| May 20, 2025 | $2.04 | $2.06 | $2.02 | $2.05 | $2.05 | 3.8M | +0.49% |
| May 19, 2025 | $2.02 | $2.04 | $2.01 | $2.04 | $2.04 | 2.1M | +0.99% |
Showing 1–20 of 1,009 records
Annual Stock Price Performance · DADA
Jan 1 → Dec 31 · 5 years2025+62.0%$1.21 → $1.96
+62.0%
2024-62.5%$3.23 → $1.21
-62.5%
2023-54.1%$7.23 → $3.32
-54.1%
2022-46.4%$13.00 → $6.97
-46.4%
2021-57.1%$30.68 → $13.16
-57.1%
Best Year2025 · +62.0%
Worst Year2024 · -62.5%
Positive Years1 / 5
Avg Annual Return-31.6%
5Y Total Return-93.6%
5Y CAGR~-42.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in DADA?
If you invested $1,000 in DADA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$123
Total Return-87.7%
CAGR~-29.5% / yr
Profit$-877
Based on Jun 5, 2020 · $15.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dada Nexus Limited（DADA）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DADA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DADA 历史股价FMP 日线复权 OHLCV