DiDi Global Inc. (DIDIY)
OTCMKTS
· Delayed Price · Currency is USD
5.28
-0.22 (-3.94%)
At close: Dec 5, 2025
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.54 | 5.28 | 5.28 | 5.28 | -3.93% | 9,468,469 |
| Dec 4, 2025 | 5.72 | 5.74 | 5.42 | 5.50 | 5.50 | -4.35% | 6,647,364 |
| Dec 3, 2025 | 5.57 | 5.79 | 5.54 | 5.75 | 5.75 | 2.13% | 3,414,228 |
| Dec 2, 2025 | 5.65 | 5.72 | 5.56 | 5.63 | 5.63 | 0.36% | 5,923,760 |
| Dec 1, 2025 | 5.37 | 5.78 | 5.35 | 5.61 | 5.61 | 4.86% | 10,352,950 |
| Nov 28, 2025 | 5.49 | 5.62 | 5.26 | 5.35 | 5.35 | -2.73% | 4,206,440 |
| Nov 26, 2025 | 5.40 | 5.60 | 5.25 | 5.50 | 5.50 | 4.17% | 5,684,255 |
| Nov 25, 2025 | 5.39 | 5.41 | 5.25 | 5.28 | 5.28 | -3.30% | 2,957,746 |
| Nov 24, 2025 | 5.28 | 5.57 | 5.27 | 5.46 | 5.46 | 2.82% | 7,614,406 |
| Nov 21, 2025 | 5.04 | 5.38 | 4.99 | 5.31 | 5.31 | 5.99% | 8,340,454 |
| Nov 20, 2025 | 5.23 | 5.38 | 4.99 | 5.01 | 5.01 | -3.65% | 12,099,923 |
| Nov 19, 2025 | 5.19 | 5.35 | 5.10 | 5.20 | 5.20 | 3.59% | 8,879,466 |
| Nov 18, 2025 | 4.93 | 5.20 | 4.88 | 5.02 | 5.02 | 3.51% | 13,812,921 |
| Nov 17, 2025 | 5.25 | 5.38 | 4.83 | 4.85 | 4.85 | -7.97% | 15,967,460 |
| Nov 14, 2025 | 5.41 | 5.54 | 5.11 | 5.27 | 5.27 | -4.36% | 9,935,353 |
| Nov 13, 2025 | 5.58 | 5.71 | 5.48 | 5.51 | 5.51 | -1.25% | 8,060,496 |
| Nov 12, 2025 | 5.47 | 5.62 | 5.46 | 5.58 | 5.58 | 2.01% | 7,218,355 |
| Nov 11, 2025 | 5.49 | 5.52 | 5.31 | 5.47 | 5.47 | -1.08% | 9,294,213 |
| Nov 10, 2025 | 5.41 | 5.56 | 5.41 | 5.53 | 5.53 | 0.18% | 4,499,296 |
| Nov 7, 2025 | 5.35 | 5.52 | 5.22 | 5.52 | 5.52 | 5.54% | 7,891,229 |
| Nov 6, 2025 | 5.27 | 5.49 | 5.20 | 5.23 | 5.23 | 1.95% | 19,793,927 |
| Nov 5, 2025 | 5.67 | 5.72 | 5.05 | 5.13 | 5.13 | -9.52% | 49,476,702 |
| Nov 4, 2025 | 6.04 | 6.05 | 5.48 | 5.67 | 5.67 | -10.71% | 29,101,298 |
| Nov 3, 2025 | 6.44 | 6.46 | 6.11 | 6.35 | 6.35 | -1.40% | 14,220,143 |
| Oct 31, 2025 | 6.59 | 6.64 | 6.40 | 6.44 | 6.44 | -2.42% | 10,407,954 |
| Oct 30, 2025 | 6.56 | 6.68 | 6.49 | 6.60 | 6.60 | 0.76% | 8,420,641 |
| Oct 29, 2025 | 6.44 | 6.59 | 6.43 | 6.55 | 6.55 | 0.77% | 4,169,465 |
| Oct 28, 2025 | 6.44 | 6.53 | 6.36 | 6.50 | 6.50 | 0.93% | 6,355,331 |
| Oct 27, 2025 | 6.46 | 6.49 | 6.32 | 6.44 | 6.44 | 1.42% | 6,282,574 |
| Oct 24, 2025 | 6.24 | 6.39 | 6.11 | 6.35 | 6.35 | 1.93% | 13,456,587 |
| Oct 23, 2025 | 6.33 | 6.38 | 6.15 | 6.23 | 6.23 | -1.11% | 6,617,945 |
| Oct 22, 2025 | 6.44 | 6.49 | 6.20 | 6.30 | 6.30 | -3.23% | 6,752,205 |
| Oct 21, 2025 | 6.39 | 6.51 | 6.28 | 6.51 | 6.51 | 1.56% | 6,592,761 |
| Oct 20, 2025 | 6.27 | 6.46 | 6.25 | 6.41 | 6.41 | 3.22% | 5,775,441 |
| Oct 17, 2025 | 6.21 | 6.30 | 6.10 | 6.21 | 6.21 | 0.16% | 3,815,522 |
| Oct 16, 2025 | 6.28 | 6.35 | 6.15 | 6.20 | 6.20 | -1.43% | 5,406,103 |
| Oct 15, 2025 | 6.14 | 6.43 | 6.13 | 6.29 | 6.29 | 3.97% | 4,549,658 |
| Oct 14, 2025 | 6.20 | 6.21 | 6.02 | 6.05 | 6.05 | -3.35% | 12,178,848 |
| Oct 13, 2025 | 6.27 | 6.49 | 6.20 | 6.26 | 6.26 | 2.45% | 5,588,122 |
| Oct 10, 2025 | 6.44 | 6.52 | 6.01 | 6.11 | 6.11 | -5.12% | 14,063,201 |
| Oct 9, 2025 | 6.65 | 6.67 | 6.36 | 6.44 | 6.44 | -3.30% | 4,247,287 |
| Oct 8, 2025 | 6.70 | 6.83 | 6.56 | 6.66 | 6.66 | -1.04% | 6,881,712 |
| Oct 7, 2025 | 6.79 | 6.84 | 6.60 | 6.73 | 6.73 | -1.03% | 7,141,748 |
| Oct 6, 2025 | 6.80 | 6.89 | 6.72 | 6.80 | 6.80 | 1.04% | 9,468,685 |
| Oct 3, 2025 | 6.47 | 6.77 | 6.46 | 6.73 | 6.73 | 3.22% | 7,473,714 |
| Oct 2, 2025 | 6.54 | 6.65 | 6.46 | 6.52 | 6.52 | 0.31% | 8,728,210 |
| Oct 1, 2025 | 6.22 | 6.54 | 6.19 | 6.50 | 6.50 | 4.50% | 12,055,754 |
| Sep 30, 2025 | 6.47 | 6.55 | 6.21 | 6.22 | 6.22 | -3.86% | 9,246,111 |
| Sep 29, 2025 | 6.67 | 6.68 | 6.45 | 6.47 | 6.47 | -2.12% | 11,285,727 |
| Sep 26, 2025 | 6.70 | 6.75 | 6.58 | 6.61 | 6.61 | -1.34% | 8,090,913 |