Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
2.318
+0.068 (3.02%)
At close: Jul 3, 2025, 1:00 PM
2.300
-0.018 (-0.78%)
After-hours: Jul 3, 2025, 4:37 PM EDT

Fangdd Network Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20252.252.332.192.322.323.02%67,001
Jul 2, 20252.082.302.052.252.258.70%134,593
Jul 1, 20252.112.131.972.072.07-2.36%143,346
Jun 30, 20252.192.192.102.122.12-2.75%67,084
Jun 27, 20252.312.312.132.182.18-5.42%140,487
Jun 26, 20252.332.352.212.312.31-0.65%114,770
Jun 25, 20252.442.492.312.322.32-4.13%162,369
Jun 24, 20252.382.452.382.422.422.54%97,251
Jun 23, 20252.602.652.332.362.36-8.88%212,628
Jun 20, 20252.512.622.502.592.593.60%101,081
Jun 18, 20252.482.562.462.502.50-0.40%71,803
Jun 17, 20252.582.592.492.512.51-3.09%111,665
Jun 16, 20252.502.732.502.592.597.02%318,462
Jun 13, 20252.612.652.422.422.42-9.02%145,602
Jun 12, 20252.472.762.472.662.667.69%304,967
Jun 11, 20252.612.642.402.472.47-5.73%354,953
Jun 10, 20252.802.882.552.622.62-5.07%318,119
Jun 9, 20253.203.462.702.762.76-13.75%421,175
Jun 6, 20253.013.223.013.203.206.95%143,649
Jun 5, 20253.323.332.982.992.99-9.72%111,359
Jun 4, 20253.053.393.053.313.313.56%135,777
Jun 3, 20253.223.233.203.203.20-0.44%45,402
Jun 2, 20253.193.353.043.213.21-0.71%112,262
May 30, 20253.383.433.173.243.24-4.74%170,969
May 29, 20253.503.523.363.403.40-0.59%91,911
May 28, 20253.603.633.423.423.42-6.30%159,377
May 27, 20253.683.703.653.653.65-0.60%121,050
May 23, 20253.633.763.563.673.67-1.00%114,072
May 22, 20253.563.723.523.713.712.66%95,212
May 21, 20253.683.733.543.613.61-1.87%104,526
May 20, 20253.723.803.653.683.68-1.58%120,231
May 19, 20253.793.913.703.743.74-2.55%75,282
May 16, 20253.843.923.733.843.84-2.56%196,746
May 15, 20253.764.083.703.943.941.86%425,471
May 14, 20253.804.033.703.873.87-0.72%171,559
May 13, 20254.004.073.763.893.89-2.65%409,252
May 12, 20253.856.083.534.004.008.23%8,112,807
May 9, 20253.623.713.543.703.701.90%173,662
May 8, 20253.603.663.503.633.630.69%86,746
May 7, 20253.703.703.493.603.60-2.46%96,868
May 6, 20253.783.783.523.693.69-2.61%142,721
May 5, 20253.603.823.453.793.793.66%494,230
May 2, 20253.873.873.543.663.66-3.28%162,999
May 1, 20254.004.003.783.783.78-1.79%77,204
Apr 30, 20253.923.923.763.853.85-2.16%50,302
Apr 29, 20253.784.143.783.943.940.41%169,504
Apr 28, 20253.854.003.363.923.92-2.05%373,664
Apr 25, 20254.004.063.774.004.00-5.61%221,982
Apr 24, 20253.924.483.704.244.2411.90%861,399
Apr 23, 20253.723.923.523.793.793.87%130,447