Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
2.080
+0.030 (1.46%)
At close: Dec 5, 2025, 4:00 PM EST
2.099
+0.018 (0.89%)
After-hours: Dec 5, 2025, 7:26 PM EST
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.05 | 2.18 | 2.00 | 2.08 | 2.08 | 1.46% | 70,737 |
| Dec 4, 2025 | 1.89 | 2.09 | 1.87 | 2.05 | 2.05 | 8.47% | 74,760 |
| Dec 3, 2025 | 1.85 | 1.92 | 1.81 | 1.89 | 1.89 | 2.16% | 44,246 |
| Dec 2, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 0.54% | 36,369 |
| Dec 1, 2025 | 1.83 | 1.87 | 1.80 | 1.84 | 1.84 | 1.66% | 44,426 |
| Nov 28, 2025 | 1.76 | 1.92 | 1.72 | 1.81 | 1.81 | 4.02% | 84,939 |
| Nov 26, 2025 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 50,992 |
| Nov 25, 2025 | 1.75 | 1.78 | 1.66 | 1.75 | 1.75 | -1.69% | 61,374 |
| Nov 24, 2025 | 1.76 | 1.80 | 1.71 | 1.78 | 1.78 | 5.95% | 41,006 |
| Nov 21, 2025 | 1.67 | 1.72 | 1.63 | 1.68 | 1.68 | 0.60% | 64,238 |
| Nov 20, 2025 | 1.83 | 1.88 | 1.66 | 1.67 | 1.67 | -2.91% | 152,528 |
| Nov 19, 2025 | 1.83 | 1.88 | 1.72 | 1.72 | 1.72 | -1.71% | 77,619 |
| Nov 18, 2025 | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -2.78% | 67,097 |
| Nov 17, 2025 | 1.81 | 1.88 | 1.77 | 1.80 | 1.80 | -0.55% | 46,947 |
| Nov 14, 2025 | 1.78 | 1.88 | 1.78 | 1.81 | 1.81 | -0.55% | 51,253 |
| Nov 13, 2025 | 1.87 | 1.91 | 1.76 | 1.82 | 1.82 | -5.21% | 135,767 |
| Nov 12, 2025 | 2.01 | 2.01 | 1.84 | 1.92 | 1.92 | -3.03% | 81,035 |
| Nov 11, 2025 | 2.20 | 2.20 | 1.91 | 1.98 | 1.98 | -7.04% | 185,347 |
| Nov 10, 2025 | 1.99 | 2.18 | 1.96 | 2.13 | 2.13 | 8.67% | 171,160 |
| Nov 7, 2025 | 1.99 | 2.03 | 1.88 | 1.96 | 1.96 | -2.49% | 128,193 |
| Nov 6, 2025 | 1.92 | 2.13 | 1.90 | 2.01 | 2.01 | 6.91% | 312,993 |
| Nov 5, 2025 | 1.80 | 1.91 | 1.78 | 1.88 | 1.88 | 4.44% | 93,279 |
| Nov 4, 2025 | 1.87 | 1.94 | 1.75 | 1.80 | 1.80 | -4.26% | 96,126 |
| Nov 3, 2025 | 2.00 | 2.00 | 1.87 | 1.88 | 1.88 | -4.57% | 100,066 |
| Oct 31, 2025 | 1.85 | 1.99 | 1.83 | 1.97 | 1.97 | 3.14% | 85,306 |
| Oct 30, 2025 | 1.90 | 1.98 | 1.84 | 1.91 | 1.91 | 1.06% | 141,535 |
| Oct 29, 2025 | 1.99 | 2.08 | 1.85 | 1.89 | 1.89 | -5.97% | 195,890 |
| Oct 28, 2025 | 2.20 | 2.26 | 1.90 | 2.01 | 2.01 | -9.87% | 369,039 |
| Oct 27, 2025 | 2.28 | 2.28 | 2.14 | 2.23 | 2.23 | -0.45% | 258,736 |
| Oct 24, 2025 | 2.34 | 2.45 | 2.20 | 2.24 | 2.24 | -3.45% | 454,577 |
| Oct 23, 2025 | 2.42 | 2.53 | 2.28 | 2.32 | 2.32 | 1.31% | 340,458 |
| Oct 22, 2025 | 2.63 | 2.68 | 2.29 | 2.29 | 2.29 | -15.19% | 397,310 |
| Oct 21, 2025 | 2.87 | 2.88 | 2.70 | 2.70 | 2.70 | -7.22% | 143,479 |
| Oct 20, 2025 | 2.70 | 2.91 | 2.63 | 2.91 | 2.91 | 10.65% | 250,075 |
| Oct 17, 2025 | 2.76 | 2.79 | 2.60 | 2.63 | 2.63 | -5.73% | 186,407 |
| Oct 16, 2025 | 3.13 | 3.17 | 2.78 | 2.79 | 2.79 | -11.15% | 463,420 |
| Oct 15, 2025 | 3.20 | 3.21 | 3.03 | 3.14 | 3.14 | 1.95% | 236,591 |
| Oct 14, 2025 | 3.13 | 3.38 | 3.02 | 3.08 | 3.08 | -3.45% | 464,832 |
| Oct 13, 2025 | 3.36 | 3.44 | 3.15 | 3.19 | 3.19 | -5.06% | 390,577 |
| Oct 10, 2025 | 3.58 | 3.58 | 3.21 | 3.36 | 3.36 | -5.62% | 535,347 |
| Oct 9, 2025 | 4.06 | 4.10 | 3.50 | 3.56 | 3.56 | -8.72% | 942,404 |
| Oct 8, 2025 | 3.62 | 4.01 | 3.40 | 3.90 | 3.90 | 11.43% | 1,283,643 |
| Oct 7, 2025 | 3.28 | 3.50 | 3.14 | 3.50 | 3.50 | 3.86% | 819,182 |
| Oct 6, 2025 | 3.24 | 3.44 | 3.02 | 3.37 | 3.37 | 7.32% | 688,777 |
| Oct 3, 2025 | 3.31 | 3.38 | 3.06 | 3.14 | 3.14 | -5.99% | 738,770 |
| Oct 2, 2025 | 3.54 | 3.60 | 3.33 | 3.34 | 3.34 | -4.30% | 573,170 |
| Oct 1, 2025 | 3.48 | 3.65 | 3.44 | 3.49 | 3.49 | 1.75% | 504,427 |
| Sep 30, 2025 | 3.51 | 3.78 | 3.42 | 3.43 | 3.43 | 2.08% | 1,004,817 |
| Sep 29, 2025 | 3.40 | 3.68 | 3.35 | 3.36 | 3.36 | 1.82% | 645,967 |
| Sep 26, 2025 | 3.38 | 3.46 | 3.30 | 3.30 | 3.30 | -3.79% | 324,809 |
| Sep 25, 2025 | 3.76 | 3.79 | 3.21 | 3.43 | 3.43 | -11.37% | 822,234 |
| Sep 24, 2025 | 3.86 | 3.90 | 3.70 | 3.87 | 3.87 | 4.88% | 608,843 |
| Sep 23, 2025 | 4.22 | 4.30 | 3.67 | 3.69 | 3.69 | -13.38% | 1,105,548 |
| Sep 22, 2025 | 3.70 | 4.33 | 3.50 | 4.26 | 4.26 | 15.14% | 1,552,182 |
| Sep 19, 2025 | 3.85 | 3.92 | 3.56 | 3.70 | 3.70 | -6.80% | 1,053,097 |
| Sep 18, 2025 | 3.22 | 4.07 | 3.04 | 3.97 | 3.97 | 22.53% | 3,215,817 |
| Sep 17, 2025 | 3.22 | 3.50 | 3.03 | 3.24 | 3.24 | 2.86% | 1,368,239 |
| Sep 16, 2025 | 3.14 | 3.59 | 3.11 | 3.15 | 3.15 | 2.61% | 1,517,278 |
| Sep 15, 2025 | 3.33 | 3.33 | 3.00 | 3.07 | 3.07 | -9.17% | 968,305 |
| Sep 12, 2025 | 3.72 | 3.89 | 3.26 | 3.38 | 3.38 | -4.52% | 1,259,844 |
| Sep 11, 2025 | 3.64 | 3.65 | 3.15 | 3.54 | 3.54 | 4.42% | 1,800,397 |
| Sep 10, 2025 | 4.20 | 4.45 | 3.26 | 3.39 | 3.39 | -3.97% | 2,337,076 |
| Sep 9, 2025 | 4.13 | 4.52 | 3.24 | 3.53 | 3.53 | -30.37% | 3,372,122 |
| Sep 8, 2025 | 4.10 | 5.34 | 3.88 | 5.07 | 5.07 | 47.38% | 12,243,321 |
| Sep 5, 2025 | 2.72 | 4.14 | 2.72 | 3.44 | 3.44 | 32.82% | 24,773,574 |
| Sep 4, 2025 | 2.27 | 2.78 | 2.27 | 2.59 | 2.59 | 16.67% | 2,170,385 |
| Sep 3, 2025 | 2.61 | 2.80 | 2.20 | 2.22 | 2.22 | -14.94% | 1,653,336 |
| Sep 2, 2025 | 2.05 | 3.25 | 2.00 | 2.61 | 2.61 | 9.21% | 11,326,520 |
| Aug 29, 2025 | 1.54 | 2.62 | 1.54 | 2.39 | 2.39 | 53.21% | 39,624,329 |
| Aug 28, 2025 | 1.50 | 1.60 | 1.48 | 1.56 | 1.56 | 3.31% | 666,795 |
| Aug 27, 2025 | 1.51 | 1.60 | 1.46 | 1.51 | 1.51 | -1.95% | 345,858 |
| Aug 26, 2025 | 1.72 | 1.76 | 1.53 | 1.54 | 1.54 | -17.20% | 951,482 |
| Aug 25, 2025 | 1.45 | 2.26 | 1.42 | 1.86 | 1.86 | 28.28% | 18,388,159 |
| Aug 22, 2025 | 1.35 | 1.45 | 1.32 | 1.45 | 1.45 | 6.62% | 236,482 |
| Aug 21, 2025 | 1.30 | 1.38 | 1.24 | 1.36 | 1.36 | 3.42% | 150,574 |
| Aug 20, 2025 | 1.44 | 1.45 | 1.31 | 1.32 | 1.32 | -9.31% | 198,954 |
| Aug 19, 2025 | 1.52 | 1.52 | 1.39 | 1.45 | 1.45 | -4.61% | 129,751 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | 0.66% | 77,504 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.48 | 1.51 | 1.51 | -8.48% | 333,824 |
| Aug 14, 2025 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -5.17% | 145,653 |
| Aug 13, 2025 | 1.70 | 1.78 | 1.69 | 1.74 | 1.74 | 2.35% | 144,908 |
| Aug 12, 2025 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | - | 80,434 |
| Aug 11, 2025 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | 1.19% | 65,236 |
| Aug 8, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | 1.20% | 123,392 |
| Aug 7, 2025 | 1.70 | 1.75 | 1.65 | 1.66 | 1.66 | -1.78% | 96,260 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -2.31% | 106,875 |
| Aug 5, 2025 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 90,055 |
| Aug 4, 2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -2.82% | 107,861 |
| Aug 1, 2025 | 1.81 | 1.86 | 1.70 | 1.77 | 1.77 | -2.48% | 236,309 |
| Jul 31, 2025 | 1.97 | 1.99 | 1.81 | 1.82 | 1.82 | -8.79% | 251,696 |
| Jul 30, 2025 | 2.02 | 2.12 | 1.96 | 1.99 | 1.99 | -4.33% | 265,449 |
| Jul 29, 2025 | 2.20 | 2.20 | 1.90 | 2.08 | 2.08 | -5.02% | 227,297 |
| Jul 28, 2025 | 2.20 | 2.22 | 2.13 | 2.19 | 2.19 | 0.92% | 109,728 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.14 | 2.17 | 2.17 | -0.46% | 50,440 |
| Jul 24, 2025 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -3.11% | 76,511 |
| Jul 23, 2025 | 2.34 | 2.35 | 2.19 | 2.25 | 2.25 | -3.02% | 143,665 |
| Jul 22, 2025 | 2.24 | 2.36 | 2.17 | 2.32 | 2.32 | 5.94% | 445,732 |
| Jul 21, 2025 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | 1.86% | 136,327 |
| Jul 18, 2025 | 2.11 | 2.16 | 2.09 | 2.15 | 2.15 | 2.87% | 166,710 |
| Jul 17, 2025 | 2.14 | 2.18 | 2.06 | 2.09 | 2.09 | -2.34% | 449,147 |