Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
2.320
+0.130 (5.94%)
Jul 22, 2025, 4:00 PM - Market closed
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 2.24 | 2.36 | 2.17 | 2.32 | 2.32 | 5.94% | 440,547 |
| 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 |
| Jul 16, 2025 | 2.14 | 2.28 | 2.12 | 2.14 | 2.14 | -0.93% | 154,487 |
| Jul 15, 2025 | 2.28 | 2.28 | 2.13 | 2.16 | 2.16 | -3.14% | 335,628 |
| Jul 14, 2025 | 2.29 | 2.29 | 2.22 | 2.23 | 2.23 | - | 152,075 |
| Jul 11, 2025 | 2.35 | 2.35 | 2.09 | 2.23 | 2.23 | -7.85% | 322,967 |
| Jul 10, 2025 | 2.65 | 2.70 | 2.35 | 2.42 | 2.42 | 2.11% | 1,588,292 |
| Jul 9, 2025 | 2.46 | 2.47 | 2.29 | 2.37 | 2.37 | -2.07% | 124,237 |
| Jul 8, 2025 | 2.33 | 2.45 | 2.22 | 2.42 | 2.42 | 4.76% | 146,254 |
| Jul 7, 2025 | 2.37 | 2.37 | 2.27 | 2.31 | 2.31 | -0.35% | 89,909 |
| Jul 3, 2025 | 2.25 | 2.33 | 2.19 | 2.32 | 2.32 | 3.02% | 68,872 |
| Jul 2, 2025 | 2.08 | 2.30 | 2.05 | 2.25 | 2.25 | 8.70% | 134,593 |
| Jul 1, 2025 | 2.11 | 2.13 | 1.97 | 2.07 | 2.07 | -2.36% | 143,346 |
| Jun 30, 2025 | 2.19 | 2.19 | 2.10 | 2.12 | 2.12 | -2.75% | 67,084 |
| Jun 27, 2025 | 2.31 | 2.31 | 2.13 | 2.18 | 2.18 | -5.42% | 140,487 |
| Jun 26, 2025 | 2.33 | 2.35 | 2.21 | 2.31 | 2.31 | -0.65% | 114,770 |
| Jun 25, 2025 | 2.44 | 2.49 | 2.31 | 2.32 | 2.32 | -4.13% | 162,369 |
| Jun 24, 2025 | 2.38 | 2.45 | 2.38 | 2.42 | 2.42 | 2.54% | 97,251 |
| Jun 23, 2025 | 2.60 | 2.65 | 2.33 | 2.36 | 2.36 | -8.88% | 212,628 |
| Jun 20, 2025 | 2.51 | 2.62 | 2.50 | 2.59 | 2.59 | 3.60% | 101,081 |
| Jun 18, 2025 | 2.48 | 2.56 | 2.46 | 2.50 | 2.50 | -0.40% | 71,803 |
| Jun 17, 2025 | 2.58 | 2.59 | 2.49 | 2.51 | 2.51 | -3.09% | 111,665 |
| Jun 16, 2025 | 2.50 | 2.73 | 2.50 | 2.59 | 2.59 | 7.02% | 318,462 |
| Jun 13, 2025 | 2.61 | 2.65 | 2.42 | 2.42 | 2.42 | -9.02% | 145,602 |
| Jun 12, 2025 | 2.47 | 2.76 | 2.47 | 2.66 | 2.66 | 7.69% | 304,967 |
| Jun 11, 2025 | 2.61 | 2.64 | 2.40 | 2.47 | 2.47 | -5.73% | 354,953 |
| Jun 10, 2025 | 2.80 | 2.88 | 2.55 | 2.62 | 2.62 | -5.07% | 318,119 |
| Jun 9, 2025 | 3.20 | 3.46 | 2.70 | 2.76 | 2.76 | -13.75% | 421,175 |
| Jun 6, 2025 | 3.01 | 3.22 | 3.01 | 3.20 | 3.20 | 6.95% | 143,649 |
| Jun 5, 2025 | 3.32 | 3.33 | 2.98 | 2.99 | 2.99 | -9.72% | 111,359 |
| Jun 4, 2025 | 3.05 | 3.39 | 3.05 | 3.31 | 3.31 | 3.56% | 135,777 |
| Jun 3, 2025 | 3.22 | 3.23 | 3.20 | 3.20 | 3.20 | -0.44% | 45,402 |
| Jun 2, 2025 | 3.19 | 3.35 | 3.04 | 3.21 | 3.21 | -0.71% | 112,262 |
| May 30, 2025 | 3.38 | 3.43 | 3.17 | 3.24 | 3.24 | -4.74% | 170,969 |
| May 29, 2025 | 3.50 | 3.52 | 3.36 | 3.40 | 3.40 | -0.59% | 91,911 |
| May 28, 2025 | 3.60 | 3.63 | 3.42 | 3.42 | 3.42 | -6.30% | 159,377 |
| May 27, 2025 | 3.68 | 3.70 | 3.65 | 3.65 | 3.65 | -0.60% | 121,050 |
| May 23, 2025 | 3.63 | 3.76 | 3.56 | 3.67 | 3.67 | -1.00% | 114,072 |
| May 22, 2025 | 3.56 | 3.72 | 3.52 | 3.71 | 3.71 | 2.66% | 95,212 |
| May 21, 2025 | 3.68 | 3.73 | 3.54 | 3.61 | 3.61 | -1.87% | 104,526 |
| May 20, 2025 | 3.72 | 3.80 | 3.65 | 3.68 | 3.68 | -1.58% | 120,231 |
| May 19, 2025 | 3.79 | 3.91 | 3.70 | 3.74 | 3.74 | -2.55% | 75,282 |
| May 16, 2025 | 3.84 | 3.92 | 3.73 | 3.84 | 3.84 | -2.56% | 196,746 |
| May 15, 2025 | 3.76 | 4.08 | 3.70 | 3.94 | 3.94 | 1.86% | 425,471 |
| May 14, 2025 | 3.80 | 4.03 | 3.70 | 3.87 | 3.87 | -0.72% | 171,559 |
| May 13, 2025 | 4.00 | 4.07 | 3.76 | 3.89 | 3.89 | -2.65% | 409,252 |
| May 12, 2025 | 3.85 | 6.08 | 3.53 | 4.00 | 4.00 | 8.23% | 8,112,807 |
| May 9, 2025 | 3.62 | 3.71 | 3.54 | 3.70 | 3.70 | 1.90% | 173,662 |