Dark

DUO
Fangdd Network Group Ltd. Class A
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

0.2281USD+0.618%(+0.0014)2,778,606

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 9:24:30 AM EDT

0.2300USD+1.456%(+0.0033)72,472

After-hours

May 9, 2025 4:51:30 PM EDT

0.2325USD+1.929%(+0.0044)12,195

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.226000	0.232000	0.221200	0.231000	+1.897%	2,778,606	0.000%
2025-05-08	0.225000	0.228700	0.219000	0.226700	+0.711%	1,387,949	+1.897%
2025-05-07	0.231300	0.231300	0.218000	0.225100	-2.470%	1,549,888	+2.621%
2025-05-06	0.236200	0.236300	0.220000	0.230800	-2.616%	2,283,537	+0.087%
2025-05-05	0.225000	0.238700	0.215500	0.237000	+3.675%	7,907,694	-2.532%
2025-05-02	0.242000	0.242000	0.221000	0.228600	-3.299%	2,607,987	+1.050%
2025-05-01	0.250000	0.250000	0.236200	0.236400	-1.786%	1,235,273	-2.284%
2025-04-30	0.245000	0.245200	0.235210	0.240700	-2.154%	804,841	-4.030%
2025-04-29	0.236200	0.258800	0.236200	0.246000	+0.408%	2,712,066	-6.098%
2025-04-28	0.240300	0.249900	0.210000	0.245000	-2.039%	5,978,634	-5.714%
2025-04-25	0.250100	0.253800	0.235900	0.250100	-5.623%	3,551,716	-7.637%
2025-04-24	0.245000	0.279900	0.231000	0.265000	+11.909%	13,782,393	-12.830%
2025-04-23	0.232600	0.245000	0.220000	0.236800	+3.860%	2,087,160	-2.449%
2025-04-22	0.216800	0.228800	0.210900	0.228000	+5.021%	1,220,097	+1.316%
2025-04-21	0.230000	0.230000	0.212100	0.217100	-6.824%	965,039	+6.403%
2025-04-17	0.224600	0.249000	0.206700	0.233000	+2.373%	9,886,755	-0.858%
2025-04-16	0.226000	0.239500	0.218500	0.227600	+2.154%	2,435,043	+1.494%
2025-04-15	0.227900	0.228001	0.215010	0.222800	+0.360%	625,538	+3.680%
2025-04-14	0.225000	0.228200	0.216000	0.222000	-1.289%	1,256,692	+4.054%
2025-04-11	0.230000	0.230100	0.213200	0.224900	+0.223%	1,351,534	+2.712%
2025-04-10	0.240000	0.252000	0.224400	0.224400	-6.500%	2,969,392	+2.941%
2025-04-09	0.205100	0.260000	0.200400	0.240000	+8.011%	11,166,472	-3.750%
2025-04-08	0.250000	0.262200	0.222000	0.222200	-10.004%	1,356,066	+3.960%
2025-04-07	0.238700	0.249900	0.222000	0.246900	-8.623%	2,501,520	-6.440%
2025-04-04	0.281300	0.282400	0.261600	0.270200	-9.146%	2,090,772	-14.508%
2025-04-03	0.271700	0.307600	0.268500	0.297400	+6.176%	2,215,440	-22.327%
2025-04-02	0.277800	0.287554	0.271200	0.280100	+0.683%	504,902	-17.529%
2025-04-01	0.289800	0.289800	0.266600	0.278200	-2.008%	1,606,887	-16.966%
2025-03-31	0.304000	0.304000	0.271300	0.283900	-6.612%	1,548,033	-18.633%
2025-03-28	0.330000	0.410000	0.300000	0.304000	-4.732%	13,980,671	-24.013%
2025-03-27	0.305000	0.323900	0.300000	0.319100	+4.247%	1,050,656	-27.609%
2025-03-26	0.320800	0.325000	0.300000	0.306100	-4.493%	1,149,806	-24.534%
2025-03-25	0.337100	0.337100	0.315100	0.320500	-2.584%	920,877	-27.925%
2025-03-24	0.330900	0.333800	0.311400	0.329000	+0.920%	1,656,547	-29.787%
2025-03-21	0.350000	0.352400	0.325000	0.326000	-8.555%	1,965,653	-29.141%
2025-03-20	0.374700	0.374700	0.353000	0.356500	-3.675%	1,250,606	-35.203%
2025-03-19	0.370100	0.380200	0.367850	0.370100	+2.209%	1,068,938	-37.584%
2025-03-18	0.403000	0.403399	0.360000	0.362100	-9.565%	2,529,666	-36.205%
2025-03-17	0.415000	0.434900	0.400000	0.400400	-4.530%	1,444,529	-42.308%
2025-03-14	0.400000	0.420000	0.395000	0.419400	+5.642%	1,408,201	-44.921%
2025-03-13	0.417800	0.428000	0.382200	0.397000	-5.205%	1,224,410	-41.814%
2025-03-12	0.419500	0.425000	0.402300	0.418800	-1.598%	1,078,292	-44.842%
2025-03-11	0.432500	0.444000	0.400000	0.425600	-0.094%	1,276,583	-45.724%
2025-03-10	0.480000	0.480000	0.425000	0.426000	-12.651%	2,069,239	-45.775%
2025-03-07	0.501400	0.507800	0.480000	0.487700	-3.426%	1,750,273	-52.635%
2025-03-06	0.522000	0.538900	0.490100	0.505000	-2.151%	1,495,133	-54.257%
2025-03-05	0.521900	0.539900	0.502100	0.516100	+0.155%	2,146,502	-55.241%
2025-03-04	0.490000	0.552100	0.455800	0.515300	+4.864%	2,828,863	-55.172%
2025-03-03	0.507600	0.514100	0.485000	0.491400	-2.423%	1,722,628	-52.991%
2025-02-28	0.522200	0.522200	0.482800	0.503600	-3.154%	2,148,273	-54.130%
2025-02-27	0.560200	0.563500	0.520000	0.520000	-7.670%	3,159,291	-55.577%
2025-02-26	0.580000	0.586200	0.561000	0.563200	+3.264%	3,549,420	-58.984%
2025-02-25	0.568800	0.570000	0.540000	0.545400	-4.282%	3,125,295	-57.646%
2025-02-24	0.590000	0.592200	0.561600	0.569800	-2.113%	2,680,520	-59.459%
2025-02-21	0.602500	0.609800	0.575000	0.582100	-1.506%	3,798,382	-60.316%
2025-02-20	0.602200	0.602200	0.583100	0.591000	-3.115%	2,201,358	-60.914%
2025-02-19	0.617500	0.617900	0.597750	0.610000	+1.144%	1,892,967	-62.131%
2025-02-18	0.620000	0.629000	0.590200	0.603100	-9.295%	2,834,525	-61.698%
2025-02-14	0.610800	0.668900	0.580000	0.664900	+11.785%	7,777,216	-65.258%
2025-02-13	0.580900	0.626400	0.570000	0.594800	-4.234%	4,955,778	-61.163%
2025-02-12	0.690000	0.716500	0.604900	0.621100	+8.946%	37,030,615	-62.808%
2025-02-11	0.576000	0.592900	0.570000	0.570100	-6.156%	2,285,985	-59.481%
2025-02-10	0.618700	0.666000	0.605200	0.607500	-0.099%	3,229,123	-61.975%
2025-02-07	0.583100	0.629500	0.582950	0.608100	+6.015%	2,242,787	-62.013%
2025-02-06	0.570000	0.575700	0.563000	0.573600	+0.367%	863,794	-59.728%
2025-02-05	0.573100	0.588300	0.565000	0.571500	-1.432%	804,307	-59.580%
2025-02-04	0.580000	0.608800	0.576310	0.579800	+1.791%	1,384,723	-60.159%
2025-02-03	0.570000	0.579300	0.565000	0.569600	-3.686%	1,231,977	-59.445%
2025-01-31	0.610000	0.616000	0.585000	0.591400	-3.350%	984,205	-60.940%
2025-01-30	0.577000	0.645000	0.567500	0.611900	+6.196%	2,705,074	-62.249%
2025-01-29	0.579300	0.585000	0.560300	0.576200	-0.997%	1,199,744	-59.910%
2025-01-28	0.605200	0.605200	0.557400	0.582000	-4.590%	2,406,791	-60.309%
2025-01-27	0.579000	0.631900	0.571000	0.610000	+4.291%	4,245,854	-62.131%
2025-01-24	0.599800	0.610102	0.577700	0.584900	-1.183%	1,743,198	-60.506%
2025-01-23	0.580000	0.609000	0.567500	0.591900	+1.405%	802,865	-60.973%
2025-01-22	0.600000	0.600700	0.571000	0.583700	-4.296%	1,415,287	-60.425%
2025-01-21	0.615000	0.627000	0.600000	0.609900	-0.016%	1,101,655	-62.125%
2025-01-17	0.613800	0.665000	0.570000	0.610000	+0.793%	2,960,495	-62.131%
2025-01-16	0.604900	0.613000	0.591200	0.605200	-0.803%	988,906	-61.831%
2025-01-15	0.610000	0.622101	0.580000	0.610100	+4.273%	1,364,685	-62.137%
2025-01-14	0.617000	0.617000	0.576000	0.585100	+2.076%	1,626,977	-60.520%
2025-01-13	0.567600	0.587700	0.545000	0.573200	+6.622%	1,232,253	-59.700%
2025-01-10	0.593100	0.607200	0.532000	0.537600	-11.170%	2,621,367	-57.031%
2025-01-08	0.626700	0.629400	0.581000	0.605200	-3.830%	2,123,194	-61.831%
2025-01-07	0.639000	0.664400	0.620400	0.629300	-2.024%	977,187	-63.293%
2025-01-06	0.658000	0.682200	0.631600	0.642300	-3.064%	1,413,522	-64.035%
2025-01-03	0.640300	0.688700	0.630000	0.662600	+3.710%	2,203,098	-65.137%
2025-01-02	0.610000	0.649000	0.590000	0.638900	+6.822%	2,017,342	-63.844%
2024-12-31	0.636000	0.639500	0.581000	0.598100	-3.579%	1,992,923	-61.378%
2024-12-30	0.642000	0.644600	0.591299	0.620300	-4.847%	2,740,391	-62.760%
2024-12-27	0.700000	0.709700	0.645000	0.651900	-9.458%	2,426,627	-64.565%
2024-12-26	0.632100	0.740000	0.624400	0.720000	+12.959%	2,806,038	-67.917%
2024-12-24	0.611300	0.643200	0.590000	0.637400	+5.880%	1,504,095	-63.759%
2024-12-23	0.647300	0.650000	0.588800	0.602000	-7.598%	1,975,413	-61.628%
2024-12-20	0.661200	0.688398	0.610100	0.651500	-1.452%	3,123,815	-64.543%
2024-12-19	0.710000	0.710000	0.658001	0.661100	-3.503%	1,794,580	-65.058%
2024-12-18	0.774900	0.785500	0.671953	0.685100	-12.526%	2,926,391	-66.282%
2024-12-17	0.715100	0.814100	0.715100	0.783200	+4.846%	3,490,642	-70.506%
2024-12-16	0.701000	0.780000	0.692000	0.747000	+2.751%	3,554,874	-69.076%
2024-12-13	0.691050	0.757800	0.670200	0.727000	-7.975%	4,944,686	-68.226%
2024-12-12	0.818100	0.847800	0.721000	0.790000	-7.743%	7,678,540	-70.759%
2024-12-11	0.700000	0.899800	0.690500	0.856300	+11.208%	11,246,568	-73.023%
2024-12-10	0.720000	0.780000	0.620200	0.770000	-12.470%	23,268,684	-70.000%
2024-12-09	1.010000	1.540000	0.770000	0.879700	+52.145%	262,137,038	-73.741%
2024-12-06	0.555000	0.590000	0.540000	0.578200	+5.357%	1,241,416	-60.048%
2024-12-05	0.550000	0.556500	0.533000	0.548800	-1.117%	1,005,697	-57.908%
2024-12-04	0.551200	0.585000	0.545000	0.555000	0.000%	1,326,815	-58.378%
2024-12-03	0.575000	0.586731	0.548000	0.555000	-4.162%	1,114,354	-58.378%
2024-12-02	0.582000	0.590000	0.550000	0.579100	+0.052%	1,503,471	-60.111%
2024-11-29	0.555000	0.585000	0.532300	0.578800	+7.146%	1,962,089	-60.090%
2024-11-27	0.571700	0.588900	0.522700	0.540200	+1.541%	10,177,485	-57.238%
2024-11-26	0.543000	0.579000	0.530100	0.532000	-1.863%	938,041	-56.579%
2024-11-25	0.529500	0.588800	0.510000	0.542100	+3.851%	2,344,595	-57.388%
2024-11-22	0.560000	0.563000	0.500000	0.522000	-8.533%	1,734,981	-55.747%
2024-11-21	0.600000	0.600000	0.568000	0.570700	-6.427%	1,221,873	-59.523%
2024-11-20	0.604000	0.636600	0.598100	0.609900	-2.275%	1,005,456	-62.125%
2024-11-19	0.613000	0.650000	0.588900	0.624100	-0.984%	1,485,176	-62.987%
2024-11-18	0.650000	0.658500	0.575100	0.630300	-3.031%	2,149,239	-63.351%
2024-11-15	0.655000	0.685100	0.637100	0.650000	-7.275%	2,348,209	-64.462%
2024-11-14	0.734600	0.734600	0.650000	0.701000	-10.128%	4,616,468	-67.047%
2024-11-13	0.946600	0.979900	0.750000	0.780000	-9.586%	17,961,795	-70.385%
2024-11-12	0.850000	0.880000	0.820000	0.862700	-3.111%	2,280,810	-73.224%
2024-11-11	1.060000	1.060000	0.820000	0.890400	-17.556%	7,322,901	-74.057%
2024-11-08	1.200000	1.220000	1.050000	1.080000	-21.739%	9,632,920	-78.611%
2024-11-07	1.270000	1.730200	1.220000	1.380000	+22.124%	33,060,856	-83.261%
2024-11-06	1.140000	1.159900	1.080000	1.130000	-7.377%	1,905,249	-79.558%
2024-11-05	1.300000	1.370000	1.200000	1.220000	+1.667%	4,369,035	-81.066%
2024-11-04	1.130000	1.290000	1.080400	1.200000	+9.091%	4,430,826	-80.750%
2024-11-01	1.090000	1.130000	1.060000	1.100000	+2.804%	924,618	-79.000%
2024-10-31	1.120000	1.120000	1.030000	1.070000	-3.604%	1,743,668	-78.411%
2024-10-30	1.110000	1.150000	1.100000	1.110000	-4.310%	960,424	-79.189%
2024-10-29	1.180000	1.200000	1.150000	1.160000	-1.695%	1,867,088	-80.086%
2024-10-28	1.140000	1.180000	1.110000	1.180000	+9.259%	2,783,234	-80.424%
2024-10-25	1.130000	1.130000	1.080000	1.080000	-2.703%	1,812,425	-78.611%
2024-10-24	1.140000	1.140000	1.080000	1.110000	-3.478%	1,880,961	-79.189%
2024-10-23	1.240000	1.250000	1.120000	1.150000	-8.000%	2,336,108	-79.913%
2024-10-22	1.180000	1.350000	1.180000	1.250000	+2.459%	4,408,924	-81.520%
2024-10-21	1.080000	1.250000	1.050000	1.220000	+5.172%	3,865,693	-81.066%
2024-10-18	1.280000	1.300000	1.115000	1.160000	+7.407%	8,192,033	-80.086%
2024-10-17	1.130000	1.180000	1.010000	1.080000	-24.476%	9,784,928	-78.611%
2024-10-16	1.311000	1.570000	1.250000	1.430000	+55.435%	51,619,110	-83.846%
2024-10-15	1.010000	1.070000	0.900000	0.920000	-13.208%	7,143,999	-74.891%
2024-10-14	1.270000	1.300000	1.050000	1.060000	-17.188%	5,635,881	-78.208%
2024-10-11	1.180000	1.400000	1.105000	1.280000	+4.918%	13,207,859	-81.953%
2024-10-10	1.990000	2.050000	1.050000	1.220000	-30.682%	25,427,145	-81.066%
2024-10-09	1.670000	1.920000	1.640000	1.760000	+6.024%	9,682,608	-86.875%
2024-10-08	1.850000	2.120000	1.600000	1.660000	-23.502%	9,643,202	-86.084%
2024-10-07	2.340000	2.340000	1.690000	2.170000	-14.229%	19,331,695	-89.355%
2024-10-04	3.860000	4.000000	2.120000	2.530000	-32.891%	28,518,138	-90.870%
2024-10-03	3.530000	4.050000	3.340000	3.770000	-13.927%	23,745,703	-93.873%
2024-10-02	4.250000	4.670000	3.630000	4.380000	+29.204%	84,795,099	-94.726%
2024-10-01	3.290000	3.990000	2.370000	3.390000	+9.355%	150,496,530	-93.186%
2024-09-30	1.770000	3.589900	1.560000	3.100000	+146.032%	200,828,557	-92.548%
2024-09-27	1.500000	1.590000	1.140000	1.260000	+17.757%	77,846,233	-81.667%
2024-09-26	0.740000	1.430000	0.680000	1.070000	+114.000%	257,936,988	-78.411%
2024-09-25	0.470000	0.530000	0.466800	0.500000	-7.236%	724,558	-53.800%
2024-09-24	0.428500	0.539900	0.428500	0.539000	+25.795%	4,347,894	-57.143%
2024-09-23	0.382000	0.430000	0.380400	0.428476	+9.082%	305,411	-46.088%
2024-09-20	0.380100	0.401900	0.380000	0.392800	-0.708%	151,472	-41.191%
2024-09-19	0.384200	0.400000	0.373000	0.395600	-3.253%	321,005	-41.608%
2024-09-18	0.402000	0.415000	0.386000	0.408900	-1.470%	295,714	-43.507%
2024-09-17	0.420000	0.435800	0.412000	0.415000	-3.511%	97,912	-44.337%
2024-09-16	0.440000	0.454900	0.400000	0.430100	-6.480%	270,613	-46.292%
2024-09-13	0.412000	0.480000	0.412000	0.459900	+2.291%	659,795	-49.772%
2024-09-12	0.388000	0.450000	0.386000	0.449600	+4.558%	1,378,564	-48.621%
2024-09-11	0.375000	0.430000	0.320000	0.430000	+10.597%	15,505,046	-46.279%
2024-09-10	0.401529	0.405400	0.380100	0.388800	-0.308%	67,234	-40.586%
2024-09-09	0.396000	0.418900	0.380200	0.390000	-2.476%	26,749	-40.769%
2024-09-06	0.418500	0.418500	0.390000	0.399900	-0.025%	40,230	-42.236%
2024-09-05	0.380000	0.414901	0.370000	0.400000	+5.263%	151,606	-42.250%
2024-09-04	0.375000	0.395200	0.367800	0.380000	0.000%	104,708	-39.211%
2024-09-03	0.404000	0.404000	0.362200	0.380000	-5.047%	99,761	-39.211%
2024-08-30	0.440000	0.450300	0.395000	0.400200	-7.575%	216,146	-42.279%
2024-08-29	0.440000	0.453200	0.430900	0.433000	-1.299%	54,329	-46.651%
2024-08-28	0.450000	0.456100	0.430000	0.438700	-5.043%	168,125	-47.344%
2024-08-27	0.510000	0.510000	0.462000	0.462000	-11.205%	71,530	-50.000%
2024-08-26	0.459000	0.540000	0.458000	0.520300	+13.479%	173,096	-55.603%
2024-08-23	0.480000	0.480000	0.456000	0.458500	-1.398%	148,682	-49.618%
2024-08-22	0.460000	0.482200	0.450000	0.465000	-4.143%	132,140	-50.323%
2024-08-21	0.420000	0.490000	0.410000	0.485100	+15.308%	417,362	-52.381%
2024-08-20	0.463000	0.463000	0.410500	0.420700	-4.603%	114,358	-45.092%
2024-08-19	0.430000	0.460000	0.420000	0.441000	+4.403%	203,500	-47.619%
2024-08-16	0.381000	0.442000	0.381000	0.422400	+6.667%	190,448	-45.313%
2024-08-15	0.399000	0.399000	0.370000	0.396000	+3.801%	67,086	-41.667%
2024-08-14	0.385000	0.390000	0.381000	0.381500	-2.154%	46,202	-39.450%
2024-08-13	0.389000	0.394900	0.380000	0.389900	+0.241%	58,548	-40.754%
2024-08-12	0.405800	0.405800	0.385100	0.388964	-0.266%	46,758	-40.611%
2024-08-09	0.381000	0.395900	0.381000	0.390000	-1.738%	44,490	-40.769%
2024-08-08	0.384000	0.399500	0.379400	0.396900	+1.302%	62,762	-41.799%
2024-08-07	0.420000	0.420000	0.384000	0.391800	-1.583%	53,682	-41.041%
2024-08-06	0.389000	0.419899	0.374000	0.398100	+8.770%	82,880	-41.974%
2024-08-05	0.399200	0.399200	0.360000	0.366000	-4.638%	119,494	-36.885%
2024-08-02	0.399000	0.399200	0.372000	0.383800	-2.117%	98,605	-39.812%
2024-08-01	0.429800	0.439990	0.385000	0.392100	-7.524%	314,130	-41.086%
2024-07-31	0.450000	0.459900	0.411000	0.424000	-1.395%	166,746	-45.519%
2024-07-30	0.459800	0.479000	0.425000	0.430000	-3.992%	257,008	-46.279%
2024-07-29	0.459100	0.470000	0.440400	0.447880	-0.692%	76,029	-48.424%
2024-07-26	0.446200	0.470000	0.440000	0.451000	-2.381%	72,777	-48.780%
2024-07-25	0.463700	0.477000	0.423000	0.462000	-14.126%	251,367	-50.000%
2024-07-24	0.432600	0.538000	0.412600	0.538000	+23.707%	1,513,931	-57.063%
2024-07-23	0.440617	0.440617	0.411500	0.434900	-4.080%	113,615	-46.884%
2024-07-22	0.460000	0.465050	0.411500	0.453400	-1.456%	174,363	-49.052%
2024-07-19	0.476800	0.480000	0.451500	0.460100	+1.950%	57,910	-49.794%
2024-07-18	0.488800	0.490100	0.440000	0.451300	-9.740%	213,769	-48.815%
2024-07-17	0.500900	0.516000	0.490000	0.500000	-3.101%	147,419	-53.800%
2024-07-16	0.530000	0.545000	0.499000	0.516000	-3.641%	184,641	-55.233%
2024-07-15	0.539750	0.550000	0.520000	0.535500	-0.019%	134,535	-56.863%
2024-07-12	0.560000	0.570000	0.520100	0.535600	-2.618%	208,921	-56.871%
2024-07-11	0.547000	0.568400	0.501000	0.550000	-0.416%	217,820	-58.000%
2024-07-10	0.569000	0.588100	0.530000	0.552300	-3.713%	106,963	-58.175%
2024-07-09	0.581100	0.610000	0.573401	0.573600	-1.120%	37,698	-59.728%
2024-07-08	0.580000	0.614899	0.572000	0.580100	+1.186%	87,327	-60.179%
2024-07-05	0.551100	0.595000	0.551100	0.573301	-0.104%	87,812	-59.707%
2024-07-03	0.575000	0.599600	0.550000	0.573900	-0.191%	57,907	-59.749%
2024-07-02	0.556000	0.579000	0.540000	0.575000	+1.590%	193,806	-59.826%
2024-07-01	0.549200	0.600000	0.539000	0.566000	-3.741%	230,800	-59.187%
2024-06-28	0.537500	0.620000	0.537500	0.588000	+8.889%	530,383	-60.714%
2024-06-27	0.540000	0.579000	0.540000	0.540000	-1.818%	102,393	-57.222%
2024-06-26	0.559900	0.590000	0.535500	0.550000	-2.396%	352,450	-58.000%
2024-06-25	0.564000	0.566500	0.520500	0.563500	+2.083%	153,055	-59.006%
2024-06-24	0.623000	0.650200	0.550101	0.552000	-8.806%	1,637,658	-58.152%
2024-06-21	0.622500	0.629900	0.590000	0.605300	-5.481%	72,755	-61.837%
2024-06-20	0.650000	0.650000	0.590000	0.640400	-1.477%	180,421	-63.929%
2024-06-18	0.640000	0.678400	0.630500	0.650000	-8.451%	201,160	-64.462%
2024-06-17	0.606000	0.740000	0.591101	0.710000	+17.162%	592,529	-67.465%
2024-06-14	0.610000	0.649000	0.570800	0.606000	-8.293%	682,171	-61.881%
2024-06-13	0.690000	0.730000	0.630000	0.660800	+8.328%	6,489,855	-65.042%
2024-06-12	0.595000	0.639899	0.590000	0.610000	+5.136%	2,271,231	-62.131%
2024-06-11	0.616500	0.616500	0.525661	0.580200	-5.949%	237,956	-60.186%
2024-06-10	0.630000	0.641400	0.600000	0.616900	-5.383%	100,565	-62.555%
2024-06-07	0.640000	0.740000	0.635000	0.652000	+2.677%	305,853	-64.571%
2024-06-06	0.701200	0.710000	0.581300	0.635000	-9.299%	326,265	-63.622%
2024-06-05	0.731200	0.731200	0.690000	0.700100	-7.192%	181,345	-67.005%
2024-06-04	0.750000	0.782000	0.708000	0.754350	+2.063%	297,721	-69.378%
2024-06-03	0.741100	0.790000	0.680000	0.739100	-0.122%	543,775	-68.746%
2024-05-31	0.795000	0.825000	0.722200	0.740000	-10.520%	753,276	-68.784%
2024-05-30	0.730000	0.875000	0.718400	0.827000	+4.038%	610,304	-72.068%
2024-05-29	0.978500	0.988000	0.770000	0.794900	-25.009%	1,298,046	-70.940%
2024-05-28	1.110000	1.120000	1.010100	1.060000	-5.357%	622,481	-78.208%
2024-05-24	1.080000	1.180000	1.060000	1.120000	-3.448%	831,484	-79.375%
2024-05-23	1.140000	1.190000	1.050000	1.160000	-4.132%	898,658	-80.086%
2024-05-22	1.220000	1.380000	1.030000	1.210000	-0.820%	2,325,581	-80.909%
2024-05-21	1.040000	1.650000	0.960000	1.220000	+5.172%	9,708,865	-81.066%
2024-05-20	1.500000	1.500000	0.960000	1.160000	-30.952%	11,570,137	-80.086%
2024-05-17	1.520000	2.100000	1.330000	1.680000	+321.264%	104,959,204	-86.250%
2024-05-16	0.490000	0.490000	0.380500	0.398800	+0.934%	1,166,800	-42.076%
2024-05-15	0.408000	0.408000	0.390000	0.395110	+0.793%	80,382	-41.535%
2024-05-14	0.380000	0.408900	0.360000	0.392000	+2.083%	362,218	-41.071%
2024-05-13	0.369000	0.394000	0.351000	0.384000	+9.371%	215,084	-39.844%
2024-05-10	0.378000	0.378000	0.350900	0.351100	-3.808%	57,875	-34.207%
2024-05-09	0.360000	0.378100	0.360000	0.365000	+2.298%	32,444	-36.712%
2024-05-08	0.370000	0.378900	0.351000	0.356800	-4.752%	125,378	-35.258%
2024-05-07	0.380000	0.389900	0.370800	0.374600	-1.421%	45,623	-38.334%
2024-05-06	0.368900	0.398900	0.360301	0.380000	+3.768%	178,736	-39.211%
2024-05-03	0.388261	0.399900	0.350000	0.366200	-4.883%	144,389	-36.920%
2024-05-02	0.404000	0.404000	0.380000	0.385000	-1.282%	79,222	-40.000%
2024-05-01	0.400000	0.404800	0.390000	0.390000	-3.680%	42,294	-40.769%
2024-04-30	0.406800	0.408500	0.390000	0.404899	-0.000%	49,219	-42.949%
2024-04-29	0.402300	0.410000	0.385500	0.404900	+1.326%	103,551	-42.949%
2024-04-26	0.385000	0.423000	0.385000	0.399600	-2.537%	61,558	-42.192%
2024-04-25	0.399000	0.420400	0.388000	0.410000	+5.670%	106,950	-43.659%
2024-04-24	0.409000	0.414000	0.380000	0.388000	-5.939%	80,464	-40.464%
2024-04-23	0.419000	0.430000	0.391200	0.412500	-1.832%	93,475	-44.000%
2024-04-22	0.390000	0.440000	0.380000	0.420200	+9.598%	371,244	-45.026%
2024-04-19	0.400000	0.420000	0.381200	0.383400	-4.150%	105,197	-39.750%
2024-04-18	0.390900	0.419000	0.380100	0.400000	+2.828%	113,766	-42.250%
2024-04-17	0.379900	0.390000	0.361000	0.389000	+5.135%	51,334	-40.617%
2024-04-16	0.394000	0.394000	0.351200	0.370000	0.000%	161,526	-37.568%
2024-04-15	0.390000	0.425000	0.361300	0.370000	-8.189%	164,968	-37.568%
2024-04-12	0.437200	0.437200	0.402000	0.403000	-8.033%	63,501	-42.680%
2024-04-11	0.433400	0.447000	0.421200	0.438200	-0.364%	93,400	-47.284%
2024-04-10	0.449000	0.467000	0.431900	0.439800	-4.183%	119,796	-47.476%
2024-04-09	0.484500	0.484500	0.440000	0.459000	-5.400%	147,586	-49.673%
2024-04-08	0.445000	0.530000	0.430000	0.485200	+13.391%	647,784	-52.391%
2024-04-05	0.441000	0.441000	0.420200	0.427900	-0.949%	75,966	-46.015%
2024-04-04	0.430000	0.440000	0.425000	0.432000	+2.370%	84,518	-46.528%
2024-04-03	0.447000	0.447000	0.415000	0.422000	-3.144%	85,704	-45.261%
2024-04-02	0.450000	0.450000	0.414999	0.435700	-2.941%	127,557	-46.982%
2024-04-01	0.448000	0.450000	0.425000	0.448900	-0.244%	82,058	-48.541%
2024-03-28	0.450000	0.450000	0.430100	0.450000	0.000%	95,355	-48.667%
2024-03-27	0.428000	0.458800	0.425000	0.450000	+4.118%	117,009	-48.667%
2024-03-26	0.420000	0.489800	0.420000	0.432200	-1.324%	129,101	-46.553%
2024-03-25	0.475000	0.475000	0.425000	0.438000	-1.882%	298,591	-47.260%
2024-03-22	0.468900	0.480000	0.431000	0.446400	-1.239%	126,160	-48.253%
2024-03-21	0.489900	0.489900	0.451500	0.452000	-6.438%	238,852	-48.894%
2024-03-20	0.503700	0.503700	0.472900	0.483100	-0.392%	123,174	-52.184%
2024-03-19	0.486000	0.494800	0.420000	0.485000	-2.961%	293,393	-52.371%
2024-03-18	0.530000	0.558100	0.481000	0.499800	-10.430%	588,821	-53.782%
2024-03-15	0.570200	0.597500	0.530000	0.558000	-8.525%	380,062	-58.602%
2024-03-14	0.620000	0.680000	0.590000	0.610000	-12.857%	711,627	-62.131%
2024-03-13	0.596000	0.739800	0.534700	0.700000	-6.040%	2,758,651	-67.000%
2024-03-12	0.635000	0.788700	0.610000	0.745000	+11.527%	4,709,647	-68.993%
2024-03-11	1.110000	1.320000	0.650000	0.668000	+10.422%	75,517,838	-65.419%
2024-03-08	0.559500	0.619700	0.559500	0.604950	+5.946%	11,903,239	-61.815%
2024-03-07	0.565000	0.579800	0.550100	0.571000	+3.799%	32,316	-59.545%
2024-03-06	0.554240	0.575000	0.550010	0.550101	-3.491%	24,514	-58.008%
2024-03-05	0.568600	0.587499	0.546000	0.570000	0.000%	27,235	-59.474%
2024-03-04	0.580600	0.589100	0.570000	0.570000	+2.224%	47,352	-59.474%
2024-03-01	0.540000	0.593899	0.540000	0.557600	+2.878%	91,988	-58.572%
2024-02-29	0.550000	0.594900	0.542000	0.542000	-1.740%	36,018	-57.380%
2024-02-28	0.589000	0.595000	0.551500	0.551600	-5.709%	52,313	-58.122%
2024-02-27	0.600000	0.600100	0.566700	0.585000	-2.402%	55,353	-60.513%
2024-02-26	0.670000	0.670000	0.550000	0.599400	-11.853%	227,745	-61.461%
2024-02-23	0.570648	0.690000	0.570600	0.680000	+13.941%	460,665	-66.029%
2024-02-22	0.600100	0.610000	0.572200	0.596800	-2.484%	62,544	-61.294%
2024-02-21	0.615101	0.659799	0.612000	0.612000	+0.147%	57,205	-62.255%
2024-02-20	0.670000	0.672000	0.580000	0.611100	-9.480%	293,941	-62.199%
2024-02-16	0.700000	0.700000	0.634999	0.675100	+1.979%	913,165	-65.783%
2024-02-15	0.706500	0.760000	0.600000	0.662000	-6.166%	936,791	-65.106%
2024-02-14	0.560000	0.751600	0.540000	0.705500	+28.273%	1,177,500	-67.257%
2024-02-13	0.630000	0.630000	0.550000	0.550000	-2.361%	154,346	-58.000%
2024-02-12	0.620000	0.620000	0.530000	0.563300	-9.145%	274,396	-58.992%
2024-02-09	0.599000	0.620000	0.560000	0.620000	+7.081%	12,945	-62.742%
2024-02-08	0.588500	0.610000	0.551000	0.579000	+5.273%	23,272	-60.104%
2024-02-07	0.620000	0.620000	0.550000	0.550000	-5.172%	21,177	-58.000%
2024-02-06	0.632000	0.632000	0.580000	0.580000	0.000%	24,980	-60.172%
2024-02-05	0.600100	0.649000	0.580000	0.580000	-3.333%	14,621	-60.172%
2024-02-02	0.629000	0.640000	0.600000	0.600000	-1.607%	10,482	-61.500%
2024-02-01	0.600000	0.650000	0.600000	0.609800	+1.633%	45,388	-62.119%
2024-01-31	0.625500	0.639900	0.600000	0.600001	-6.687%	9,304	-61.500%
2024-01-30	0.582714	0.650000	0.582714	0.643000	+7.077%	58,406	-64.075%
2024-01-29	0.646500	0.654200	0.580000	0.600500	+3.243%	10,969	-61.532%
2024-01-26	0.599000	0.600000	0.580000	0.581635	-0.149%	10,170	-60.284%
2024-01-25	0.640000	0.640000	0.580000	0.582501	-8.970%	18,085	-60.343%
2024-01-24	0.569900	0.640000	0.562000	0.639900	+13.841%	53,774	-63.901%
2024-01-23	0.559800	0.564602	0.559800	0.562100	-1.541%	1,753	-58.904%
2024-01-22	0.630000	0.635000	0.560000	0.570899	-2.344%	28,065	-59.538%
2024-01-19	0.572200	0.606900	0.572200	0.584603	+2.194%	10,119	-60.486%
2024-01-18	0.600782	0.611000	0.572000	0.572053	-2.960%	14,333	-59.619%
2024-01-17	0.650000	0.650000	0.562000	0.589500	-2.883%	13,482	-60.814%
2024-01-16	0.599000	0.642000	0.551900	0.607000	+4.655%	11,079	-61.944%
2024-01-12	0.597800	0.614700	0.580000	0.580000	-2.978%	6,111	-60.172%
2024-01-11	0.600000	0.625001	0.582500	0.597800	-3.378%	32,571	-61.358%
2024-01-10	0.600400	0.660000	0.600000	0.618700	-1.055%	13,575	-62.664%
2024-01-09	0.665000	0.665000	0.602600	0.625300	-5.071%	211,277	-63.058%
2024-01-08	0.630000	0.707999	0.630000	0.658700	-0.197%	27,457	-64.931%
2024-01-05	0.680000	0.698000	0.660000	0.660000	-2.222%	6,422	-65.000%
2024-01-04	0.680000	0.700000	0.643200	0.675000	-0.721%	15,404	-65.778%
2024-01-03	0.710000	0.718400	0.660100	0.679900	-2.871%	17,116	-66.024%
2024-01-02	0.710000	0.749800	0.685000	0.700000	+4.012%	39,441	-67.000%
2023-12-29	0.669000	0.750000	0.640000	0.673000	+5.984%	158,246	-65.676%
2023-12-28	0.684100	0.684100	0.620100	0.635000	+2.222%	22,694	-63.622%
2023-12-27	0.650000	0.679900	0.610000	0.621200	-3.982%	10,214	-62.814%
2023-12-26	0.687600	0.690100	0.630600	0.646962	+2.286%	14,765	-64.295%
2023-12-22	0.650100	0.739800	0.600000	0.632500	-2.692%	23,943	-63.478%
2023-12-21	0.700000	0.739800	0.618700	0.650000	-1.065%	51,721	-64.462%
2023-12-20	0.630100	0.739800	0.620200	0.657000	+5.951%	76,830	-64.840%
2023-12-19	0.647000	0.649000	0.600000	0.620100	+8.789%	38,983	-62.748%
2023-12-18	0.540000	0.629900	0.518600	0.570000	+5.751%	39,061	-59.474%
2023-12-15	0.548499	0.549900	0.510100	0.539000	+5.686%	23,702	-57.143%
2023-12-14	0.519400	0.519900	0.480000	0.510000	+4.082%	38,755	-54.706%
2023-12-13	0.530100	0.559900	0.476000	0.490000	-10.909%	132,778	-52.857%
2023-12-12	0.600000	0.600000	0.530100	0.549999	-6.780%	45,068	-58.000%
2023-12-11	0.670000	0.670000	0.538366	0.590000	-9.217%	58,464	-60.847%
2023-12-08	0.690000	0.730000	0.620800	0.649899	-5.812%	44,399	-64.456%
2023-12-07	0.750000	0.799900	0.690000	0.690000	-4.167%	16,981	-66.522%
2023-12-06	0.750000	0.799900	0.700000	0.720000	-2.703%	50,550	-67.917%
2023-12-05	0.866000	0.866000	0.730101	0.740000	-14.943%	91,547	-68.784%
2023-12-04	0.839900	0.890000	0.830000	0.870000	+3.571%	11,361	-73.448%
2023-12-01	0.800000	1.000000	0.800000	0.840000	-2.326%	48,858	-72.500%
2023-11-30	0.870000	0.923200	0.860000	0.860000	-1.149%	3,767	-73.140%
2023-11-29	0.930000	0.930000	0.820000	0.870000	-1.784%	8,386	-73.448%
2023-11-28	0.870000	0.890000	0.859900	0.885800	-1.589%	11,799	-73.922%
2023-11-27	0.870000	0.900100	0.820000	0.900100	-0.000%	8,717	-74.336%
2023-11-24	0.870000	0.948900	0.870000	0.900101	+2.284%	6,445	-74.336%
2023-11-22	0.890101	0.920100	0.860000	0.880000	-4.348%	9,841	-73.750%
2023-11-21	0.900000	0.949899	0.880000	0.920000	+2.222%	16,831	-74.891%
2023-11-20	0.910000	0.949808	0.880000	0.900000	-2.713%	14,953	-74.333%
2023-11-17	0.933500	0.943700	0.910100	0.925100	-3.876%	11,928	-75.030%
2023-11-16	0.940000	0.962399	0.900000	0.962399	-0.218%	6,491	-75.997%

.dark-mode .HyrxC1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HyrxC1{ color: #333333; background-color: white; border: 2px solid #333333; }DUOFangdd Network Group Ltd. Class Astock NASDAQ

DUO
Fangdd Network Group Ltd. Class A
stock NASDAQ