Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
0.2363
-0.0053 (-2.19%)
May 15, 2025, 9:50 AM - Market open
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.74% | 2,744,953 |
| May 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.64% | 6,548,044 |
| May 12, 2025 | 0.24 | 0.38 | 0.22 | 0.25 | 0.25 | 8.23% | 129,804,927 |
| May 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.90% | 2,778,606 |
| May 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.71% | 1,387,949 |
| May 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.47% | 1,549,888 |
| May 6, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.62% | 2,283,537 |
| May 5, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.67% | 7,907,694 |
| May 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.30% | 2,607,987 |
| May 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.79% | 1,235,273 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.15% | 804,841 |
| Apr 29, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.41% | 2,712,066 |
| Apr 28, 2025 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | -2.04% | 5,978,634 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.62% | 3,551,716 |
| Apr 24, 2025 | 0.25 | 0.28 | 0.23 | 0.27 | 0.27 | 11.91% | 13,782,393 |
| Apr 23, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 3.86% | 2,087,160 |
| Apr 22, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 5.02% | 1,220,097 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.82% | 965,039 |
| Apr 17, 2025 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | 2.37% | 9,886,755 |
| Apr 16, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.15% | 2,435,043 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.36% | 625,538 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.29% | 1,256,692 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 0.22% | 1,351,534 |
| Apr 10, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.50% | 2,969,392 |
| Apr 9, 2025 | 0.21 | 0.26 | 0.20 | 0.24 | 0.24 | 8.01% | 11,166,472 |
| Apr 8, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -10.00% | 1,356,066 |
| Apr 7, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | -8.62% | 2,501,520 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -9.15% | 2,090,772 |
| Apr 3, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 6.18% | 2,215,440 |
| Apr 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.68% | 504,902 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.01% | 1,606,887 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.61% | 1,548,033 |
| 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 |