Fangdd Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.56	0.58	0.52	0.52	0.52	-10.28%	94,541
Nov 4, 2026	0.56	0.58	0.54	0.58	0.58	0.38%	23,816
Nov 3, 2026	0.54	0.58	0.52	0.58	0.58	0.38%	39,054
Nov 2, 2026	0.58	0.58	0.52	0.58	0.58	4.65%	29,738
Oct 30, 2026	0.57	0.60	0.54	0.55	0.55	-9.81%	35,460
Oct 29, 2026	0.57	0.61	0.54	0.61	0.61	5.14%	18,973
Oct 28, 2026	0.60	0.60	0.55	0.58	0.58	-0.70%	6,840
Oct 27, 2026	0.55	0.60	0.53	0.58	0.58	2.03%	37,127
Oct 26, 2026	0.58	0.60	0.54	0.57	0.57	1.20%	42,921
Oct 23, 2026	0.52	0.58	0.50	0.57	0.57	10.49%	86,481
Oct 22, 2026	0.51	0.53	0.49	0.51	0.51	-1.37%	45,718
Oct 21, 2026	0.52	0.53	0.50	0.52	0.52	-1.10%	6,899
Oct 20, 2026	0.53	0.55	0.52	0.52	0.52	-0.25%	15,710
Oct 19, 2026	0.56	0.59	0.53	0.53	0.53	-6.14%	42,443
Oct 16, 2026	0.60	0.61	0.56	0.56	0.56	-4.32%	36,070
Oct 15, 2026	0.59	0.62	0.58	0.59	0.59	-1.69%	44,492
Oct 14, 2026	0.63	0.65	0.59	0.60	0.60	-6.80%	48,272
Oct 13, 2026	0.64	0.65	0.61	0.64	0.64	0.30%	43,760
Oct 12, 2026	0.66	0.66	0.63	0.64	0.64	-3.25%	41,438
Oct 9, 2026	0.62	0.70	0.62	0.66	0.66	4.27%	66,682
Oct 8, 2026	0.61	0.67	0.59	0.63	0.63	4.46%	90,885
Oct 7, 2026	0.63	0.64	0.59	0.61	0.61	0.82%	66,418
Oct 6, 2026	0.62	0.63	0.58	0.60	0.60	-3.63%	63,962
Oct 5, 2026	0.64	0.64	0.61	0.62	0.62	-3.90%	56,495
Oct 2, 2026	0.56	0.65	0.56	0.65	0.65	15.90%	280,320
Oct 1, 2026	0.59	0.62	0.55	0.56	0.56	-10.04%	100,805
Sep 30, 2026	0.64	0.66	0.61	0.62	0.62	-2.43%	101,795
Sep 29, 2026	0.66	0.72	0.61	0.64	0.64	3.66%	844,180
Sep 28, 2026	0.64	0.68	0.61	0.61	0.61	-5.16%	70,333
Sep 25, 2026	0.58	0.68	0.58	0.65	0.65	8.51%	153,492
Sep 24, 2026	0.59	0.60	0.56	0.60	0.60	1.31%	67,615
Sep 23, 2026	0.60	0.64	0.58	0.59	0.59	-3.91%	144,387
Sep 22, 2026	0.56	0.64	0.54	0.61	0.61	11.00%	265,258
Sep 21, 2026	0.57	0.59	0.54	0.55	0.55	1.58%	153,602
Sep 18, 2026	0.54	0.59	0.53	0.54	0.54	4.82%	253,807
Sep 17, 2026	0.52	0.53	0.50	0.52	0.52	-2.13%	129,847
Sep 16, 2026	0.46	0.58	0.46	0.53	0.53	14.61%	824,028
Sep 15, 2026	0.46	0.49	0.42	0.46	0.46	-2.03%	364,855
Sep 14, 2026	0.51	0.51	0.47	0.47	0.47	-7.57%	148,630
Sep 11, 2026	0.52	0.52	0.51	0.51	0.51	-1.29%	30,900
Sep 10, 2026	0.52	0.52	0.50	0.52	0.52	-1.37%	78,986
Sep 9, 2026	0.53	0.55	0.52	0.52	0.52	-0.32%	81,659
Sep 8, 2026	0.57	0.57	0.52	0.53	0.53	-8.58%	203,584
Sep 4, 2026	0.56	0.60	0.54	0.58	0.58	5.94%	163,332
Sep 3, 2026	0.57	0.58	0.54	0.54	0.54	-1.91%	130,621
Sep 2, 2026	0.58	0.61	0.55	0.55	0.55	-4.45%	204,455
Sep 1, 2026	0.72	0.72	0.58	0.58	0.58	-23.67%	423,268
Aug 31, 2026	0.84	0.91	0.70	0.76	0.76	-20.85%	1,755,179
Aug 28, 2026	0.68	1.15	0.61	0.96	0.96	37.56%	64,142,157
Aug 27, 2026	0.67	0.70	0.67	0.70	0.70	-0.27%	12,661