Didi Global Inc ADR (NY: DIDI )

9.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 9.480 9.550 9.020 9.190 26,166,539 -0.62(-6.32%)
Oct 21, 2021 8.960 9.850 8.850 9.810 81,324,049 +1.19(+13.81%)
Oct 20, 2021 8.780 8.820 8.330 8.620 15,528,608 +0.06(+0.70%)
Oct 19, 2021 8.400 8.590 8.200 8.560 21,441,358 +0.32(+3.88%)
Oct 18, 2021 8.170 8.410 8.150 8.240 7,533,944 -0.02(-0.24%)
Oct 15, 2021 8.310 8.462 8.200 8.260 10,946,794 -0.01(-0.12%)
Oct 14, 2021 8.310 8.370 8.180 8.270 7,518,084 -0.03(-0.36%)
Oct 13, 2021 8.490 8.510 8.250 8.300 10,381,568 -0.15(-1.78%)
Oct 12, 2021 8.340 8.669 8.240 8.450 14,034,916 +0.07(+0.84%)
Oct 11, 2021 8.380 8.849 8.260 8.380 29,383,253 +0.21(+2.57%)
Oct 08, 2021 8.040 8.244 7.910 8.170 13,100,387 +0.34(+4.34%)
Oct 07, 2021 7.820 8.050 7.760 7.830 17,790,114 +0.25(+3.30%)
Oct 06, 2021 7.410 7.590 7.380 7.580 9,908,903 +0.12(+1.61%)
Oct 05, 2021 7.370 7.660 7.340 7.460 10,133,705 +0.19(+2.61%)
Oct 04, 2021 7.500 7.520 7.260 7.270 13,410,206 -0.31(-4.09%)
Oct 01, 2021 7.850 7.850 7.470 7.580 11,035,740 -0.21(-2.70%)
Sep 30, 2021 7.810 7.910 7.730 7.790 9,104,573 +0.01(+0.13%)
Sep 29, 2021 8.020 8.040 7.680 7.780 12,388,405 -0.20(-2.51%)
Sep 28, 2021 8.120 8.250 7.960 7.980 10,123,227 -0.26(-3.16%)
Sep 27, 2021 7.830 8.365 7.700 8.240 18,453,333 +0.28(+3.52%)
Sep 24, 2021 8.050 8.170 7.890 7.960 10,852,092 -0.22(-2.69%)
Sep 23, 2021 8.000 8.240 7.880 8.180 12,130,753 +0.22(+2.76%)
Sep 22, 2021 7.790 8.040 7.700 7.960 14,929,819 +0.35(+4.60%)
Sep 21, 2021 7.850 7.880 7.590 7.610 18,235,312 -0.14(-1.81%)
Sep 20, 2021 8.000 8.140 7.580 7.750 26,235,030 -0.55(-6.63%)
Sep 17, 2021 8.290 8.340 8.110 8.300 16,467,320 +0.13(+1.59%)
Sep 16, 2021 8.130 8.280 8.120 8.170 10,654,599 -0.11(-1.33%)
Sep 15, 2021 8.280 8.355 8.170 8.280 13,946,242 -0.17(-2.01%)
Sep 14, 2021 8.500 8.650 8.380 8.450 12,178,871 -0.22(-2.54%)
Sep 13, 2021 8.510 8.750 8.250 8.670 16,126,932 +0.12(+1.40%)
Sep 10, 2021 9.105 9.198 8.530 8.550 20,258,933 -0.45(-5.00%)
Sep 09, 2021 8.820 9.190 8.790 9.000 15,620,007 +0.02(+0.22%)
Sep 08, 2021 9.510 9.535 8.765 8.980 36,001,674 -0.71(-7.33%)
Sep 07, 2021 9.160 10.18 9.150 9.690 48,216,283 +0.67(+7.43%)
Sep 03, 2021 9.110 9.600 8.930 9.020 44,892,402 +0.21(+2.38%)
Sep 02, 2021 9.250 9.330 8.720 8.810 25,859,335 -0.39(-4.24%)
Sep 01, 2021 8.350 9.290 8.290 9.200 43,834,302 +0.98(+11.92%)
Aug 31, 2021 8.250 8.338 8.040 8.220 15,117,186 +0.04(+0.49%)
Aug 30, 2021 8.260 8.320 7.951 8.180 11,933,821 -0.04(-0.49%)
Aug 27, 2021 8.440 8.490 8.170 8.220 12,428,982 -0.20(-2.38%)
Aug 26, 2021 8.230 8.750 8.230 8.420 17,362,744 +0.17(+2.06%)
Aug 25, 2021 8.480 8.510 8.210 8.250 17,066,531 -0.45(-5.17%)
Aug 24, 2021 8.130 8.780 8.130 8.700 42,095,889 +0.98(+12.69%)
Aug 23, 2021 7.540 7.740 7.230 7.720 26,644,301 +0.25(+3.35%)
Aug 20, 2021 7.530 7.980 7.320 7.470 37,932,216 +0.27(+3.75%)
Aug 19, 2021 7.680 7.700 7.180 7.200 40,725,569 -0.72(-9.09%)
Aug 18, 2021 8.300 8.350 7.900 7.920 25,329,940 -0.55(-6.49%)
Aug 17, 2021 7.930 8.490 7.730 8.470 20,540,697 +0.36(+4.44%)
Aug 16, 2021 8.270 8.270 7.900 8.110 12,870,001 -0.21(-2.52%)
Aug 13, 2021 8.710 8.820 7.925 8.320 21,403,134 -0.49(-5.56%)
Aug 12, 2021 8.850 8.980 8.670 8.810 10,107,515 -0.02(-0.23%)
Aug 11, 2021 9.290 9.300 8.830 8.830 14,724,170 -0.34(-3.71%)
Aug 10, 2021 9.430 9.640 9.160 9.170 12,392,341 -0.37(-3.88%)
Aug 09, 2021 9.300 9.800 9.150 9.540 15,638,986 +0.23(+2.47%)
Aug 06, 2021 9.700 9.770 9.275 9.310 18,211,929 -0.02(-0.21%)
Aug 05, 2021 9.530 9.560 9.280 9.330 15,896,955 -0.39(-4.01%)
Aug 04, 2021 9.850 10.19 9.700 9.720 12,872,378 -0.36(-3.57%)
Aug 03, 2021 10.01 10.19 9.650 10.08 21,971,512 -0.30(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.