Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
3.300
-0.130 (-3.79%)
At close: Sep 26, 2025, 4:00 PM EDT
3.350
+0.050 (1.52%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.38 | 3.46 | 3.30 | 3.30 | 3.30 | -3.79% | 309,470 |
| Sep 25, 2025 | 3.76 | 3.79 | 3.21 | 3.43 | 3.43 | -11.37% | 822,234 |
| Sep 24, 2025 | 3.86 | 3.90 | 3.70 | 3.87 | 3.87 | 4.88% | 608,843 |
| Sep 23, 2025 | 4.22 | 4.30 | 3.67 | 3.69 | 3.69 | -13.38% | 1,105,548 |
| Sep 22, 2025 | 3.70 | 4.33 | 3.50 | 4.26 | 4.26 | 15.14% | 1,552,182 |
| Sep 19, 2025 | 3.85 | 3.92 | 3.56 | 3.70 | 3.70 | -6.80% | 1,053,097 |
| Sep 18, 2025 | 3.22 | 4.07 | 3.04 | 3.97 | 3.97 | 22.53% | 3,215,817 |
| Sep 17, 2025 | 3.22 | 3.50 | 3.03 | 3.24 | 3.24 | 2.86% | 1,368,239 |
| Sep 16, 2025 | 3.14 | 3.59 | 3.11 | 3.15 | 3.15 | 2.61% | 1,517,278 |
| Sep 15, 2025 | 3.33 | 3.33 | 3.00 | 3.07 | 3.07 | -9.17% | 968,305 |
| Sep 12, 2025 | 3.72 | 3.89 | 3.26 | 3.38 | 3.38 | -4.52% | 1,259,844 |
| Sep 11, 2025 | 3.64 | 3.65 | 3.15 | 3.54 | 3.54 | 4.42% | 1,800,397 |
| Sep 10, 2025 | 4.20 | 4.45 | 3.26 | 3.39 | 3.39 | -3.97% | 2,337,076 |
| Sep 9, 2025 | 4.13 | 4.52 | 3.24 | 3.53 | 3.53 | -30.37% | 3,372,122 |
| Sep 8, 2025 | 4.10 | 5.34 | 3.88 | 5.07 | 5.07 | 47.38% | 12,243,321 |
| Sep 5, 2025 | 2.72 | 4.14 | 2.72 | 3.44 | 3.44 | 32.82% | 24,773,574 |
| Sep 4, 2025 | 2.27 | 2.78 | 2.27 | 2.59 | 2.59 | 16.67% | 2,170,385 |
| Sep 3, 2025 | 2.61 | 2.80 | 2.20 | 2.22 | 2.22 | -14.94% | 1,641,340 |
| Sep 2, 2025 | 2.05 | 3.25 | 2.00 | 2.61 | 2.61 | 9.21% | 11,326,520 |
| Aug 29, 2025 | 1.54 | 2.62 | 1.54 | 2.39 | 2.39 | 53.21% | 39,624,329 |
| Aug 28, 2025 | 1.50 | 1.60 | 1.48 | 1.56 | 1.56 | 3.31% | 666,795 |
| Aug 27, 2025 | 1.51 | 1.60 | 1.46 | 1.51 | 1.51 | -1.95% | 345,858 |
| Aug 26, 2025 | 1.72 | 1.76 | 1.53 | 1.54 | 1.54 | -17.20% | 951,482 |
| Aug 25, 2025 | 1.45 | 2.26 | 1.42 | 1.86 | 1.86 | 28.28% | 18,388,159 |
| Aug 22, 2025 | 1.35 | 1.45 | 1.32 | 1.45 | 1.45 | 6.62% | 236,482 |
| Aug 21, 2025 | 1.30 | 1.38 | 1.24 | 1.36 | 1.36 | 3.42% | 150,574 |
| Aug 20, 2025 | 1.44 | 1.45 | 1.31 | 1.32 | 1.32 | -9.31% | 198,954 |
| Aug 19, 2025 | 1.52 | 1.52 | 1.39 | 1.45 | 1.45 | -4.61% | 129,751 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | 0.66% | 77,504 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.48 | 1.51 | 1.51 | -8.48% | 333,824 |
| Aug 14, 2025 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -5.17% | 145,653 |
| Aug 13, 2025 | 1.70 | 1.78 | 1.69 | 1.74 | 1.74 | 2.35% | 144,908 |
| Aug 12, 2025 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | - | 80,434 |
| Aug 11, 2025 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | 1.19% | 65,236 |
| Aug 8, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | 1.20% | 123,392 |
| Aug 7, 2025 | 1.70 | 1.75 | 1.65 | 1.66 | 1.66 | -1.78% | 96,260 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -2.31% | 106,875 |
| Aug 5, 2025 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 90,055 |
| Aug 4, 2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -2.82% | 107,861 |
| Aug 1, 2025 | 1.81 | 1.86 | 1.70 | 1.77 | 1.77 | -2.48% | 236,309 |
| Jul 31, 2025 | 1.97 | 1.99 | 1.81 | 1.82 | 1.82 | -8.79% | 251,696 |
| Jul 30, 2025 | 2.02 | 2.12 | 1.96 | 1.99 | 1.99 | -4.33% | 265,449 |
| Jul 29, 2025 | 2.20 | 2.20 | 1.90 | 2.08 | 2.08 | -5.02% | 227,297 |
| Jul 28, 2025 | 2.20 | 2.22 | 2.13 | 2.19 | 2.19 | 0.92% | 109,728 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.14 | 2.17 | 2.17 | -0.46% | 50,440 |
| Jul 24, 2025 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -3.11% | 76,511 |
| Jul 23, 2025 | 2.34 | 2.35 | 2.19 | 2.25 | 2.25 | -3.02% | 143,665 |
| Jul 22, 2025 | 2.24 | 2.36 | 2.17 | 2.32 | 2.32 | 5.94% | 445,732 |
| Jul 21, 2025 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | 1.86% | 136,327 |
| Jul 18, 2025 | 2.11 | 2.16 | 2.09 | 2.15 | 2.15 | 2.87% | 166,710 |