Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
0.3040
-0.0151 (-4.73%)
At close: Mar 28, 2025, 4:00 PM
0.3065
+0.0025 (0.84%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.33 | 0.41 | 0.30 | 0.30 | 0.30 | -4.73% | 13,980,671 |
| Mar 27, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 4.25% | 1,050,656 |
| Mar 26, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -4.49% | 1,149,806 |
| Mar 25, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -2.58% | 920,877 |
| Mar 24, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 0.92% | 1,656,547 |
| Mar 21, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -8.56% | 1,965,653 |
| Mar 20, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -3.67% | 1,250,606 |
| Mar 19, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 2.21% | 1,068,938 |
| Mar 18, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -9.57% | 2,529,666 |
| Mar 17, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -4.53% | 1,444,529 |
| Mar 14, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.64% | 1,408,201 |
| Mar 13, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -5.21% | 1,224,410 |
| Mar 12, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -1.60% | 1,078,292 |
| Mar 11, 2025 | 0.43 | 0.44 | 0.40 | 0.43 | 0.43 | -0.09% | 1,276,583 |
| Mar 10, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -12.65% | 1,923,252 |
| Mar 7, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -3.43% | 1,750,273 |
| Mar 6, 2025 | 0.52 | 0.54 | 0.49 | 0.51 | 0.51 | -2.15% | 1,495,133 |
| Mar 5, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | 0.16% | 2,146,502 |
| Mar 4, 2025 | 0.49 | 0.55 | 0.46 | 0.52 | 0.52 | 4.86% | 2,828,863 |
| Mar 3, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.42% | 1,722,628 |
| Feb 28, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -3.15% | 2,148,273 |
| Feb 27, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -7.67% | 3,159,291 |
| Feb 26, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | 3.26% | 3,549,420 |
| Feb 25, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -4.28% | 3,125,295 |
| Feb 24, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -2.11% | 2,680,520 |
| Feb 21, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -1.51% | 3,798,382 |
| Feb 20, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -3.11% | 2,201,358 |
| Feb 19, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | 1.14% | 1,892,967 |
| Feb 18, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -9.29% | 2,834,525 |
| Feb 14, 2025 | 0.61 | 0.67 | 0.58 | 0.66 | 0.66 | 11.79% | 7,777,216 |
| Feb 13, 2025 | 0.58 | 0.63 | 0.57 | 0.59 | 0.59 | -4.23% | 4,955,778 |
| Feb 12, 2025 | 0.69 | 0.72 | 0.60 | 0.62 | 0.62 | 8.95% | 37,030,615 |
| Feb 11, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -6.16% | 2,285,985 |
| Feb 10, 2025 | 0.62 | 0.67 | 0.61 | 0.61 | 0.61 | -0.10% | 3,229,123 |
| Feb 7, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.61 | 6.01% | 2,242,787 |
| Feb 6, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.37% | 863,794 |
| Feb 5, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -1.43% | 804,307 |
| Feb 4, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | 1.79% | 1,384,723 |
| Feb 3, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -3.69% | 1,231,977 |
| Jan 31, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -3.35% | 984,205 |
| Jan 30, 2025 | 0.58 | 0.65 | 0.57 | 0.61 | 0.61 | 6.20% | 2,705,074 |
| Jan 29, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -1.00% | 1,202,187 |
| Jan 28, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -4.59% | 2,406,791 |
| Jan 27, 2025 | 0.58 | 0.63 | 0.57 | 0.61 | 0.61 | 4.29% | 4,245,854 |
| Jan 24, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -1.18% | 1,743,198 |
| Jan 23, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 1.40% | 802,865 |
| Jan 22, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -4.30% | 1,415,287 |
| Jan 21, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -0.02% | 1,101,655 |
| Jan 17, 2025 | 0.61 | 0.67 | 0.57 | 0.61 | 0.61 | 0.79% | 2,960,495 |
| Jan 16, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -0.80% | 988,906 |