Fangdd Network Group Ltd. (DUO)

NASDAQ: DUO · Real-Time Price · USD

0.5760

+0.0323 (5.94%)

At close: Sep 4, 2026, 4:00 PM EDT

0.5664

-0.0096 (-1.67%)

After-hours: Sep 4, 2026, 7:48 PM EDT

Fangdd Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.56	0.60	0.54	0.58	0.58	5.94%	162,978
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
Aug 26, 2026	0.66	0.70	0.66	0.70	0.70	4.46%	9,200
Aug 25, 2026	0.70	0.70	0.67	0.67	0.67	-0.01%	6,393
Aug 24, 2026	0.70	0.71	0.61	0.67	0.67	-2.82%	29,571
Aug 21, 2026	0.64	0.70	0.64	0.69	0.69	1.01%	40,896
Aug 20, 2026	0.69	0.70	0.64	0.68	0.68	-1.07%	15,859
Aug 19, 2026	0.62	0.69	0.62	0.69	0.69	8.61%	53,885
Aug 18, 2026	0.65	0.66	0.62	0.64	0.64	-3.74%	10,083
Aug 17, 2026	0.67	0.69	0.62	0.66	0.66	3.77%	18,208
Aug 14, 2026	0.64	0.64	0.62	0.64	0.64	-1.87%	13,654
Aug 13, 2026	0.60	0.65	0.60	0.65	0.65	0.25%	36,182
Aug 12, 2026	0.61	0.70	0.60	0.65	0.65	3.32%	180,362
Aug 11, 2026	0.64	0.64	0.61	0.63	0.63	-1.76%	8,975
Aug 10, 2026	0.65	0.65	0.62	0.64	0.64	1.08%	10,048
Aug 7, 2026	0.59	0.64	0.58	0.63	0.63	6.62%	36,406
Aug 6, 2026	0.57	0.60	0.56	0.59	0.59	-0.97%	16,824
Aug 5, 2026	0.58	0.60	0.58	0.60	0.60	-0.50%	4,067
Aug 4, 2026	0.61	0.62	0.58	0.60	0.60	-2.31%	19,496
Aug 3, 2026	0.57	0.64	0.55	0.61	0.61	7.19%	19,237
Jul 31, 2026	0.57	0.59	0.56	0.57	0.57	-2.14%	12,412
Jul 30, 2026	0.60	0.61	0.56	0.59	0.59	-4.00%	23,779
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%	89,858
Jul 27, 2026	0.55	0.61	0.55	0.61	0.61	7.02%	59,261
Jul 24, 2026	0.59	0.61	0.55	0.57	0.57	-7.84%	108,805
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