Skip to main content
Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
1.040
-0.050 (-4.60%)
Mar 9, 2026, 2:36 PM EDT - Market open

Fangdd Network Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.061.071.031.04--4.59%20,475
Mar 6, 20261.091.101.061.091.09-2.68%28,427
Mar 5, 20261.131.131.091.121.12-0.88%15,106
Mar 4, 20261.091.151.071.131.136.60%20,800
Mar 3, 20261.141.151.031.061.06-9.40%39,706
Mar 2, 20261.131.171.071.171.17-68,850
Feb 27, 20261.151.201.091.171.171.74%51,184
Feb 26, 20261.151.151.111.151.15-2.54%36,786
Feb 25, 20261.111.181.111.181.1810.28%75,450
Feb 24, 20261.101.101.011.071.07-2.73%79,504
Feb 23, 20261.141.141.061.101.10-1.79%54,391
Feb 20, 20261.151.151.101.121.12-3.45%17,811
Feb 19, 20261.121.161.121.161.162.65%23,313
Feb 18, 20261.171.171.121.131.13-3.42%33,697
Feb 17, 20261.171.191.141.171.17-1.68%39,074
Feb 13, 20261.171.231.161.191.194.39%46,490
Feb 12, 20261.251.251.101.141.14-8.80%139,742
Feb 11, 20261.351.351.221.251.25-6.02%65,020
Feb 10, 20261.341.391.321.331.33-1.48%94,853
Feb 9, 20261.221.361.221.351.3512.50%171,424
Feb 6, 20261.201.221.141.201.201.69%81,669
Feb 5, 20261.271.271.161.181.18-7.09%135,428
Feb 4, 20261.351.361.251.271.270.40%85,267
Feb 3, 20261.421.441.261.271.27-11.54%166,296
Feb 2, 20261.381.521.351.431.431.42%143,503
Jan 30, 20261.541.541.361.411.41-13.50%423,912
Jan 29, 20261.591.941.481.631.6318.12%4,196,629
Jan 28, 20261.441.451.371.381.38-4.17%41,450
Jan 27, 20261.461.461.401.441.441.41%27,700
Jan 26, 20261.441.441.411.421.42-3.40%52,126
Jan 23, 20261.501.501.411.471.47-2.65%60,098
Jan 22, 20261.521.531.381.511.51-1.31%187,260
Jan 21, 20261.511.551.501.531.532.00%47,523
Jan 20, 20261.541.591.501.501.50-6.25%51,086
Jan 16, 20261.571.621.551.601.600.63%37,569
Jan 15, 20261.591.591.551.591.593.25%56,622
Jan 14, 20261.571.571.541.541.54-1.28%41,850
Jan 13, 20261.671.671.561.561.56-6.59%54,791
Jan 12, 20261.551.681.551.671.674.37%74,802
Jan 9, 20261.561.631.561.601.603.23%54,115
Jan 8, 20261.531.581.511.551.552.65%43,153
Jan 7, 20261.591.601.511.511.51-8.48%102,357
Jan 6, 20261.601.691.601.651.653.77%58,635
Jan 5, 20261.591.621.561.591.591.27%63,234
Jan 2, 20261.531.601.531.571.577.53%61,237
Dec 31, 20251.561.631.451.461.46-6.41%104,445
Dec 30, 20251.661.731.561.561.56-0.64%121,289
Dec 29, 20251.591.691.571.571.57-4.85%83,453
Dec 26, 20251.691.701.641.651.65-4.07%25,007
Dec 24, 20251.751.771.681.721.723.61%47,803
Dec 23, 20251.711.741.651.661.66-4.60%49,696
Dec 22, 20251.721.781.711.741.743.57%45,896
Dec 19, 20251.621.701.601.681.685.00%88,104
Dec 18, 20251.641.681.601.601.60-0.62%107,682
Dec 17, 20251.741.751.611.611.61-5.29%72,671
Dec 16, 20251.721.761.691.701.70-89,230
Dec 15, 20251.961.961.701.701.70-12.82%106,470
Dec 12, 20252.022.081.901.951.95-5.80%133,837
Dec 11, 20252.222.222.012.072.07-9.61%124,194
Dec 10, 20252.072.442.062.292.2922.46%812,287
Dec 9, 20251.891.921.861.871.87-2.09%52,629
Dec 8, 20252.032.071.871.911.91-8.17%128,881
Dec 5, 20252.052.182.002.082.081.46%70,737
Dec 4, 20251.892.091.872.052.058.47%74,760
Dec 3, 20251.851.921.811.891.892.16%44,246
Dec 2, 20251.831.851.781.851.850.54%36,369
Dec 1, 20251.831.871.801.841.841.66%44,426
Nov 28, 20251.761.921.721.811.814.02%84,939
Nov 26, 20251.721.781.721.741.74-0.57%50,992
Nov 25, 20251.751.781.661.751.75-1.69%61,374
Nov 24, 20251.761.801.711.781.785.95%41,006
Nov 21, 20251.671.721.631.681.680.60%64,238
Nov 20, 20251.831.881.661.671.67-2.91%152,528
Nov 19, 20251.831.881.721.721.72-1.71%77,619
Nov 18, 20251.781.821.731.751.75-2.78%67,097
Nov 17, 20251.811.881.771.801.80-0.55%46,947
Nov 14, 20251.781.881.781.811.81-0.55%51,253
Nov 13, 20251.871.911.761.821.82-5.21%135,767
Nov 12, 20252.012.011.841.921.92-3.03%81,035
Nov 11, 20252.202.201.911.981.98-7.04%185,347
Nov 10, 20251.992.181.962.132.138.67%171,160
Nov 7, 20251.992.031.881.961.96-2.49%128,193
Nov 6, 20251.922.131.902.012.016.91%312,993
Nov 5, 20251.801.911.781.881.884.44%93,279
Nov 4, 20251.871.941.751.801.80-4.26%96,126
Nov 3, 20252.002.001.871.881.88-4.57%100,066
Oct 31, 20251.851.991.831.971.973.14%85,306
Oct 30, 20251.901.981.841.911.911.06%141,535
Oct 29, 20251.992.081.851.891.89-5.97%195,890
Oct 28, 20252.202.261.902.012.01-9.87%369,039
Oct 27, 20252.282.282.142.232.23-0.45%258,736
Oct 24, 20252.342.452.202.242.24-3.45%454,577
Oct 23, 20252.422.532.282.322.321.31%340,458
Oct 22, 20252.632.682.292.292.29-15.19%397,310
Oct 21, 20252.872.882.702.702.70-7.22%143,479
Oct 20, 20252.702.912.632.912.9110.65%250,075
Oct 17, 20252.762.792.602.632.63-5.73%186,407
Oct 16, 20253.133.172.782.792.79-11.15%463,420
Oct 15, 20253.203.213.033.143.141.95%236,591
Oct 14, 20253.133.383.023.083.08-3.45%464,832