Skip to main content
Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
1.390
-0.050 (-3.47%)
At close: Apr 28, 2026, 4:00 PM EDT
1.390
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:17 PM EDT

Fangdd Network Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.461.461.341.421.42-1.39%51,019
Apr 27, 20261.391.451.351.441.441.77%59,753
Apr 24, 20261.361.421.351.421.420.35%61,140
Apr 23, 20261.431.431.371.411.410.71%10,404
Apr 22, 20261.371.411.361.401.40-24,726
Apr 21, 20261.381.431.381.401.401.45%30,885
Apr 20, 20261.461.461.371.381.38-2.13%25,156
Apr 17, 20261.431.471.391.411.412.17%58,619
Apr 16, 20261.391.471.331.381.38-2.82%85,259
Apr 15, 20261.331.521.331.421.426.77%138,173
Apr 14, 20261.231.361.231.331.338.13%45,250
Apr 13, 20261.211.231.161.231.232.50%31,705
Apr 10, 20261.181.201.161.201.202.56%15,916
Apr 9, 20261.181.181.151.171.17-0.17%11,075
Apr 8, 20261.231.231.141.171.172.81%29,407
Apr 7, 20261.121.271.051.141.142.70%89,458
Apr 6, 20261.081.171.081.111.111.83%59,422
Apr 2, 20261.061.101.061.091.09-15,868
Apr 1, 20261.101.121.081.091.09-0.91%14,409
Mar 31, 20261.071.101.051.101.102.33%16,083
Mar 30, 20261.091.091.041.081.08-1.38%7,547
Mar 27, 20261.091.141.091.091.09-20,137
Mar 26, 20261.071.091.061.091.091.87%11,874
Mar 25, 20261.081.091.061.071.07-3.60%20,496
Mar 24, 20261.101.131.061.111.114.72%22,753
Mar 23, 20261.071.091.041.061.061.92%25,241
Mar 20, 20261.091.101.041.041.04-4.59%53,941
Mar 19, 20261.141.141.091.091.09-6.84%14,108
Mar 18, 20261.171.221.161.171.17-2.50%23,359
Mar 17, 20261.181.201.141.201.205.26%70,022
Mar 16, 20261.141.181.121.141.140.88%33,187
Mar 13, 20261.161.171.111.131.13-6.61%18,351
Mar 12, 20261.031.291.031.211.2116.35%185,895
Mar 11, 20261.011.091.011.041.041.96%28,567
Mar 10, 20261.051.051.011.021.02-3.77%39,866
Mar 9, 20261.061.071.031.061.06-2.75%26,709
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