Skip to main content
Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
0.666
-0.017 (-2.42%)
At close: Jun 26, 2026, 4:00 PM EDT
0.680
+0.014 (2.06%)
After-hours: Jun 26, 2026, 6:16 PM EDT

Fangdd Network Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.650.690.650.670.67-2.42%69,836
Jun 25, 20260.760.760.650.680.68-11.31%73,717
Jun 24, 20260.780.800.760.770.77-4.44%40,839
Jun 23, 20260.780.810.780.810.81-1.02%28,709
Jun 22, 20260.840.840.800.810.81-5.35%25,967
Jun 18, 20260.850.860.820.860.86-1.13%36,913
Jun 17, 20260.850.870.790.870.874.54%48,841
Jun 16, 20260.840.850.800.830.83-3.13%73,912
Jun 15, 20260.880.920.840.860.86-2.67%89,344
Jun 12, 20260.941.050.860.880.88-6.12%118,938
Jun 11, 20260.931.000.900.940.941.94%198,417
Jun 10, 20260.901.130.850.920.921.69%514,788
Jun 9, 20260.780.970.710.910.913.16%6,138,034
Jun 8, 20261.001.030.880.880.88-12.10%150,037
Jun 5, 20261.071.071.001.001.00-7.41%108,556
Jun 4, 20261.101.111.071.081.08-1.82%23,977
Jun 3, 20261.151.151.101.101.10-3.51%17,720
Jun 2, 20261.121.181.121.141.141.79%52,547
Jun 1, 20261.101.191.101.121.120.90%55,502
May 29, 20261.121.201.071.111.117.77%190,334
May 28, 20261.051.111.001.031.03-4.63%90,963
May 27, 20261.051.091.031.081.080.93%41,680
May 26, 20261.061.091.051.071.07-0.47%32,752
May 22, 20260.981.160.981.081.08-10.42%161,265
May 21, 20261.231.271.201.201.20-3.23%50,778
May 20, 20261.261.271.211.241.24-3.88%48,792
May 19, 20261.311.341.291.291.29-1.53%23,913
May 18, 20261.311.381.211.311.31-1.50%55,165
May 15, 20261.371.381.311.331.33-0.75%28,719
May 14, 20261.401.451.321.341.34-5.63%40,753
May 13, 20261.311.451.301.421.427.58%43,878
May 12, 20261.381.381.231.321.32-4.35%84,747
May 11, 20261.441.441.351.381.38-5.48%66,685
May 8, 20261.521.541.411.461.46-4.58%51,379
May 7, 20261.571.601.521.531.53-2.55%65,887
May 6, 20261.591.641.551.571.57-1.88%71,360
May 5, 20261.481.641.471.601.605.26%98,107
May 4, 20261.511.571.491.521.52-1.94%91,208
May 1, 20261.461.561.441.551.554.73%76,610
Apr 30, 20261.561.581.441.481.48-7.50%63,998
Apr 29, 20261.481.701.451.601.6015.11%347,597
Apr 28, 20261.461.461.341.391.39-3.47%51,100
Apr 27, 20261.391.451.351.441.441.77%61,011
Apr 24, 20261.361.421.351.421.420.35%61,145
Apr 23, 20261.431.431.371.411.410.71%10,564
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%25,234
Apr 17, 20261.431.471.391.411.412.17%58,621
Apr 16, 20261.391.471.331.381.38-2.82%85,276
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%31,710
Apr 10, 20261.181.201.161.201.202.56%15,920
Apr 9, 20261.181.181.151.171.17-0.18%11,077
Apr 8, 20261.231.231.141.171.172.82%29,410
Apr 7, 20261.121.271.051.141.142.70%89,476
Apr 6, 20261.081.171.081.111.111.83%59,422
Apr 2, 20261.061.101.061.091.09-16,058
Apr 1, 20261.101.121.081.091.09-0.91%14,509
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, 20261.091.141.091.091.09-20,819
Mar 26, 20261.071.091.061.091.091.87%11,914
Mar 25, 20261.081.091.061.071.07-3.60%22,436
Mar 24, 20261.101.131.061.111.114.72%27,363
Mar 23, 20261.071.091.041.061.061.92%25,241
Mar 20, 20261.091.101.041.041.04-4.59%53,953
Mar 19, 20261.141.141.091.091.09-6.84%17,200
Mar 18, 20261.171.221.161.171.17-2.50%23,481
Mar 17, 20261.181.201.141.201.205.26%71,127
Mar 16, 20261.141.181.121.141.140.88%35,329
Mar 13, 20261.161.171.111.131.13-6.61%19,368
Mar 12, 20261.031.291.031.211.2116.35%189,475
Mar 11, 20261.011.091.011.041.041.96%29,266
Mar 10, 20261.051.051.011.021.02-3.77%39,988
Mar 9, 20261.061.071.031.061.06-2.75%26,715
Mar 6, 20261.091.101.061.091.09-2.68%28,453
Mar 5, 20261.131.131.091.121.12-0.88%15,606
Mar 4, 20261.091.151.071.131.136.60%21,002
Mar 3, 20261.141.151.031.061.06-9.40%39,861
Mar 2, 20261.131.171.071.171.17-68,857
Feb 27, 20261.151.201.091.171.171.74%51,190
Feb 26, 20261.151.151.111.151.15-2.54%41,233
Feb 25, 20261.111.181.111.181.1810.28%75,488
Feb 24, 20261.101.101.011.071.07-2.73%79,821
Feb 23, 20261.141.141.061.101.10-1.79%55,552
Feb 20, 20261.151.151.101.121.12-3.45%17,811
Feb 19, 20261.121.161.121.161.162.65%23,434
Feb 18, 20261.171.171.121.131.13-3.42%34,418
Feb 17, 20261.171.191.141.171.17-1.68%39,075
Feb 13, 20261.171.231.161.191.194.39%46,491
Feb 12, 20261.251.251.101.141.14-8.80%140,139
Feb 11, 20261.351.351.221.251.25-6.02%65,553
Feb 10, 20261.341.391.321.331.33-1.48%95,165
Feb 9, 20261.221.361.221.351.3512.50%176,033
Feb 6, 20261.201.221.141.201.201.69%82,344
Feb 5, 20261.271.271.161.181.18-7.09%137,805
Feb 4, 20261.351.361.251.271.270.40%86,344
Feb 3, 20261.421.441.261.271.27-11.54%168,904