Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
2.010
-0.220 (-9.87%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Fangdd Network Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.202.261.902.012.01-9.87%369,039
Oct 27, 20252.282.282.142.232.23-0.45%258,736
Oct 24, 20252.342.452.202.242.24-3.45%454,577
Oct 23, 20252.422.532.282.322.321.31%340,458
Oct 22, 20252.632.682.292.292.29-15.19%397,310
Oct 21, 20252.872.882.702.702.70-7.22%143,479
Oct 20, 20252.702.912.632.912.9110.65%250,075
Oct 17, 20252.762.792.602.632.63-5.73%186,407
Oct 16, 20253.133.172.782.792.79-11.15%463,420
Oct 15, 20253.203.213.033.143.141.95%236,591
Oct 14, 20253.133.383.023.083.08-3.45%464,832
Oct 13, 20253.363.443.153.193.19-5.06%390,577
Oct 10, 20253.583.583.213.363.36-5.62%535,347
Oct 9, 20254.064.103.503.563.56-8.72%942,404
Oct 8, 20253.624.013.403.903.9011.43%1,283,643
Oct 7, 20253.283.503.143.503.503.86%819,182
Oct 6, 20253.243.443.023.373.377.32%688,777
Oct 3, 20253.313.383.063.143.14-5.99%738,770
Oct 2, 20253.543.603.333.343.34-4.30%573,170
Oct 1, 20253.483.653.443.493.491.75%504,427
Sep 30, 20253.513.783.423.433.432.08%1,004,817
Sep 29, 20253.403.683.353.363.361.82%645,967
Sep 26, 20253.383.463.303.303.30-3.79%324,809
Sep 25, 20253.763.793.213.433.43-11.37%822,234
Sep 24, 20253.863.903.703.873.874.88%608,843
Sep 23, 20254.224.303.673.693.69-13.38%1,105,548
Sep 22, 20253.704.333.504.264.2615.14%1,552,182
Sep 19, 20253.853.923.563.703.70-6.80%1,053,097
Sep 18, 20253.224.073.043.973.9722.53%3,215,817
Sep 17, 20253.223.503.033.243.242.86%1,368,239
Sep 16, 20253.143.593.113.153.152.61%1,517,278
Sep 15, 20253.333.333.003.073.07-9.17%968,305
Sep 12, 20253.723.893.263.383.38-4.52%1,259,844
Sep 11, 20253.643.653.153.543.544.42%1,800,397
Sep 10, 20254.204.453.263.393.39-3.97%2,337,076
Sep 9, 20254.134.523.243.533.53-30.37%3,372,122
Sep 8, 20254.105.343.885.075.0747.38%12,243,321
Sep 5, 20252.724.142.723.443.4432.82%24,773,574
Sep 4, 20252.272.782.272.592.5916.67%2,170,385
Sep 3, 20252.612.802.202.222.22-14.94%1,641,340
Sep 2, 20252.053.252.002.612.619.21%11,326,520
Aug 29, 20251.542.621.542.392.3953.21%39,624,329
Aug 28, 20251.501.601.481.561.563.31%666,795
Aug 27, 20251.511.601.461.511.51-1.95%345,858
Aug 26, 20251.721.761.531.541.54-17.20%951,482
Aug 25, 20251.452.261.421.861.8628.28%18,388,159
Aug 22, 20251.351.451.321.451.456.62%236,482
Aug 21, 20251.301.381.241.361.363.42%150,574
Aug 20, 20251.441.451.311.321.32-9.31%198,954
Aug 19, 20251.521.521.391.451.45-4.61%129,751