Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
0.2357
+0.0077 (3.38%)
At close: Apr 23, 2025, 4:00 PM
0.2360
+0.0003 (0.13%)
After-hours: Apr 23, 2025, 4:32 PM EDT

Fangdd Network Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.230.250.220.240.243.86%2,087,160
Apr 22, 20250.220.230.210.230.235.02%1,220,097
Apr 21, 20250.230.230.210.220.22-6.82%965,039
Apr 17, 20250.220.250.210.230.232.37%9,886,755
Apr 16, 20250.230.240.220.230.232.15%2,435,043
Apr 15, 20250.230.230.220.220.220.36%625,538
Apr 14, 20250.230.230.220.220.22-1.29%1,256,692
Apr 11, 20250.230.230.210.220.220.22%1,351,534
Apr 10, 20250.240.250.220.220.22-6.50%2,969,392
Apr 9, 20250.210.260.200.240.248.01%11,166,472
Apr 8, 20250.250.260.220.220.22-10.00%1,356,066
Apr 7, 20250.240.250.220.250.25-8.62%2,501,520
Apr 4, 20250.280.280.260.270.27-9.15%2,090,772
Apr 3, 20250.270.310.270.300.306.18%2,215,440
Apr 2, 20250.280.290.270.280.280.68%504,902
Apr 1, 20250.290.290.270.280.28-2.01%1,606,887
Mar 31, 20250.300.300.270.280.28-6.61%1,548,033
Mar 28, 20250.330.410.300.300.30-4.73%13,980,671
Mar 27, 20250.310.320.300.320.324.25%1,050,656
Mar 26, 20250.320.330.300.310.31-4.49%1,149,806
Mar 25, 20250.340.340.320.320.32-2.58%920,877
Mar 24, 20250.330.330.310.330.330.92%1,656,547
Mar 21, 20250.350.350.330.330.33-8.56%1,965,653
Mar 20, 20250.370.370.350.360.36-3.67%1,250,606
Mar 19, 20250.370.380.370.370.372.21%1,068,938
Mar 18, 20250.400.400.360.360.36-9.57%2,529,666
Mar 17, 20250.420.430.400.400.40-4.53%1,444,529
Mar 14, 20250.400.420.400.420.425.64%1,408,201
Mar 13, 20250.420.430.380.400.40-5.21%1,224,410
Mar 12, 20250.420.430.400.420.42-1.60%1,078,292
Mar 11, 20250.430.440.400.430.43-0.09%1,276,583
Mar 10, 20250.480.480.430.430.43-12.65%1,923,252
Mar 7, 20250.500.510.480.490.49-3.43%1,750,273
Mar 6, 20250.520.540.490.510.51-2.15%1,495,133
Mar 5, 20250.520.540.500.520.520.16%2,146,502
Mar 4, 20250.490.550.460.520.524.86%2,828,863
Mar 3, 20250.510.510.490.490.49-2.42%1,722,628
Feb 28, 20250.520.520.480.500.50-3.15%2,148,273
Feb 27, 20250.560.560.520.520.52-7.67%3,159,291
Feb 26, 20250.580.590.560.560.563.26%3,549,420
Feb 25, 20250.570.570.540.550.55-4.28%3,125,295
Feb 24, 20250.590.590.560.570.57-2.11%2,680,520
Feb 21, 20250.600.610.580.580.58-1.51%3,798,382
Feb 20, 20250.600.600.580.590.59-3.11%2,201,358
Feb 19, 20250.620.620.600.610.611.14%1,892,967
Feb 18, 20250.620.630.590.600.60-9.29%2,834,525
Feb 14, 20250.610.670.580.660.6611.79%7,777,216
Feb 13, 20250.580.630.570.590.59-4.23%4,955,778
Feb 12, 20250.690.720.600.620.628.95%37,030,615
Feb 11, 20250.580.590.570.570.57-6.16%2,285,985