Fangdd Network Group Ltd. (DUO)

NASDAQ: DUO · Real-Time Price · USD

0.6360

-0.0121 (-1.87%)

At close: Aug 14, 2026, 4:00 PM EDT

0.6253

-0.0107 (-1.68%)

After-hours: Aug 14, 2026, 7:34 PM EDT

Fangdd Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.64	0.64	0.62	0.64	0.64	-1.87%	13,554
Aug 13, 2026	0.60	0.65	0.60	0.65	0.65	0.25%	36,167
Aug 12, 2026	0.61	0.70	0.60	0.65	0.65	3.32%	177,953
Aug 11, 2026	0.64	0.64	0.61	0.63	0.63	-1.76%	8,974
Aug 10, 2026	0.65	0.65	0.62	0.64	0.64	1.08%	9,923
Aug 7, 2026	0.59	0.64	0.58	0.63	0.63	6.62%	34,807
Aug 6, 2026	0.57	0.60	0.56	0.59	0.59	-0.97%	16,734
Aug 5, 2026	0.58	0.60	0.58	0.60	0.60	-0.50%	4,009
Aug 4, 2026	0.61	0.62	0.58	0.60	0.60	-2.31%	18,834
Aug 3, 2026	0.57	0.64	0.55	0.61	0.61	7.19%	18,186
Jul 31, 2026	0.57	0.59	0.56	0.57	0.57	-2.14%	11,898
Jul 30, 2026	0.60	0.61	0.56	0.59	0.59	-4.00%	23,773
Jul 29, 2026	0.59	0.63	0.59	0.61	0.61	0.41%	10,504
Jul 28, 2026	0.59	0.65	0.57	0.61	0.61	-0.12%	87,514
Jul 27, 2026	0.55	0.61	0.55	0.61	0.61	7.02%	58,906
Jul 24, 2026	0.59	0.61	0.55	0.57	0.57	-7.84%	105,956
Jul 23, 2026	0.65	0.66	0.59	0.62	0.62	-4.30%	164,961
Jul 22, 2026	0.60	0.70	0.57	0.64	0.64	12.90%	1,247,970
Jul 21, 2026	0.56	0.60	0.55	0.57	0.57	5.61%	4,237,990
Jul 20, 2026	0.55	0.60	0.54	0.54	0.54	-2.00%	39,876
Jul 17, 2026	0.58	0.58	0.55	0.55	0.55	-5.11%	30,863
Jul 16, 2026	0.61	0.63	0.58	0.58	0.58	-6.13%	18,397
Jul 15, 2026	0.65	0.65	0.62	0.62	0.62	0.60%	11,805
Jul 14, 2026	0.62	0.66	0.61	0.62	0.62	0.99%	23,534
Jul 13, 2026	0.64	0.66	0.60	0.61	0.61	-3.52%	25,485
Jul 10, 2026	0.62	0.67	0.62	0.63	0.63	-0.39%	22,739
Jul 9, 2026	0.63	0.68	0.61	0.63	0.63	0.43%	12,079
Jul 8, 2026	0.63	0.64	0.60	0.63	0.63	-1.85%	35,822
Jul 7, 2026	0.66	0.69	0.64	0.64	0.64	-7.36%	46,168
Jul 6, 2026	0.73	0.73	0.62	0.69	0.69	-6.20%	125,688
Jul 2, 2026	0.68	0.74	0.67	0.74	0.74	5.70%	55,238
Jul 1, 2026	0.64	0.70	0.61	0.70	0.70	6.87%	72,728
Jun 30, 2026	0.68	0.68	0.59	0.66	0.66	-1.92%	119,068
Jun 29, 2026	0.67	0.73	0.65	0.67	0.67	0.23%	187,872
Jun 26, 2026	0.65	0.69	0.65	0.67	0.67	-2.42%	69,836
Jun 25, 2026	0.76	0.76	0.65	0.68	0.68	-11.31%	73,717
Jun 24, 2026	0.78	0.80	0.76	0.77	0.77	-4.44%	40,839
Jun 23, 2026	0.78	0.81	0.78	0.81	0.81	-1.02%	28,709
Jun 22, 2026	0.84	0.84	0.80	0.81	0.81	-5.35%	25,967
Jun 18, 2026	0.85	0.86	0.82	0.86	0.86	-1.13%	36,913
Jun 17, 2026	0.85	0.87	0.79	0.87	0.87	4.54%	48,841
Jun 16, 2026	0.84	0.85	0.80	0.83	0.83	-3.13%	73,912
Jun 15, 2026	0.88	0.92	0.84	0.86	0.86	-2.67%	89,344
Jun 12, 2026	0.94	1.05	0.86	0.88	0.88	-6.12%	118,938
Jun 11, 2026	0.93	1.00	0.90	0.94	0.94	1.94%	198,417
Jun 10, 2026	0.90	1.13	0.85	0.92	0.92	1.69%	514,788
Jun 9, 2026	0.78	0.97	0.71	0.91	0.91	3.16%	6,138,034
Jun 8, 2026	1.00	1.03	0.88	0.88	0.88	-12.10%	150,037
Jun 5, 2026	1.07	1.07	1.00	1.00	1.00	-7.41%	108,556
Jun 4, 2026	1.10	1.11	1.07	1.08	1.08	-1.82%	23,977