Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
1.075
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
1.060
-0.015 (-1.40%)
Pre-market: May 26, 2026, 5:38 AM EDT
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.98 | 1.16 | 0.98 | 1.08 | 1.08 | -10.42% | 160,216 |
| May 21, 2026 | 1.23 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 50,778 |
| May 20, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | -3.88% | 48,777 |
| May 19, 2026 | 1.31 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 23,913 |
| May 18, 2026 | 1.31 | 1.38 | 1.21 | 1.31 | 1.31 | -1.50% | 55,165 |
| May 15, 2026 | 1.37 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 28,719 |
| May 14, 2026 | 1.40 | 1.45 | 1.32 | 1.34 | 1.34 | -5.63% | 40,753 |
| May 13, 2026 | 1.31 | 1.45 | 1.30 | 1.42 | 1.42 | 7.58% | 43,878 |
| May 12, 2026 | 1.38 | 1.38 | 1.23 | 1.32 | 1.32 | -4.35% | 84,747 |
| May 11, 2026 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -5.48% | 66,685 |
| May 8, 2026 | 1.52 | 1.54 | 1.41 | 1.46 | 1.46 | -4.58% | 51,379 |
| May 7, 2026 | 1.57 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 65,887 |
| May 6, 2026 | 1.59 | 1.64 | 1.55 | 1.57 | 1.57 | -1.88% | 71,360 |
| May 5, 2026 | 1.48 | 1.64 | 1.47 | 1.60 | 1.60 | 5.26% | 98,107 |
| May 4, 2026 | 1.51 | 1.57 | 1.49 | 1.52 | 1.52 | -1.94% | 91,208 |
| May 1, 2026 | 1.46 | 1.56 | 1.44 | 1.55 | 1.55 | 4.73% | 76,610 |
| Apr 30, 2026 | 1.56 | 1.58 | 1.44 | 1.48 | 1.48 | -7.50% | 63,998 |
| Apr 29, 2026 | 1.48 | 1.70 | 1.45 | 1.60 | 1.60 | 15.11% | 347,597 |
| Apr 28, 2026 | 1.46 | 1.46 | 1.34 | 1.39 | 1.39 | -3.47% | 51,100 |
| Apr 27, 2026 | 1.39 | 1.45 | 1.35 | 1.44 | 1.44 | 1.77% | 61,011 |
| Apr 24, 2026 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | 0.35% | 61,145 |
| Apr 23, 2026 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | 0.71% | 10,564 |
| Apr 22, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | - | 24,726 |
| Apr 21, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 30,885 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -2.13% | 25,234 |
| Apr 17, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | 2.17% | 58,621 |
| Apr 16, 2026 | 1.39 | 1.47 | 1.33 | 1.38 | 1.38 | -2.82% | 85,276 |
| Apr 15, 2026 | 1.33 | 1.52 | 1.33 | 1.42 | 1.42 | 6.77% | 138,173 |
| Apr 14, 2026 | 1.23 | 1.36 | 1.23 | 1.33 | 1.33 | 8.13% | 45,250 |
| Apr 13, 2026 | 1.21 | 1.23 | 1.16 | 1.23 | 1.23 | 2.50% | 31,710 |
| Apr 10, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 15,920 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.18% | 11,077 |
| Apr 8, 2026 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | 2.82% | 29,410 |
| Apr 7, 2026 | 1.12 | 1.27 | 1.05 | 1.14 | 1.14 | 2.70% | 89,476 |
| Apr 6, 2026 | 1.08 | 1.17 | 1.08 | 1.11 | 1.11 | 1.83% | 59,422 |
| Apr 2, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | - | 16,058 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 14,509 |
| Mar 31, 2026 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 2.33% | 16,083 |
| Mar 30, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -1.38% | 7,547 |
| Mar 27, 2026 | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | - | 20,819 |
| Mar 26, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 11,914 |
| Mar 25, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -3.60% | 22,436 |
| Mar 24, 2026 | 1.10 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 27,363 |
| Mar 23, 2026 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 25,241 |
| Mar 20, 2026 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 53,953 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -6.84% | 17,200 |
| Mar 18, 2026 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 23,481 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 71,127 |
| Mar 16, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | 0.88% | 35,329 |
| Mar 13, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -6.61% | 19,368 |