Dark

DUO
Fangdd Network Group Ltd. Class A
stock NASDAQ

At Close

Sep 21, 2026 3:59:30 PM EDT

0.5611USD+3.143%(+0.0171)7,402

0.4600Bid 0.6600Ask 0.1900Spread

Pre-market

Sep 22, 2026 9:23:30 AM EDT

0.5401USD-2.262%(-0.0125)1,052

After-hours

Sep 21, 2026 4:09:30 PM EDT

0.5500USD-1.978%(-0.0111)2,183

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	0.566500	0.585000	0.540100	0.552600	+1.581%	153,602	0.000%
2026-09-18	0.540000	0.588000	0.528100	0.544000	+4.817%	253,808	+1.581%
2026-09-17	0.520900	0.529800	0.500000	0.519000	-2.131%	129,847	+6.474%
2026-09-16	0.460600	0.579900	0.460600	0.530300	+14.610%	824,029	+4.205%
2026-09-15	0.460100	0.488201	0.420000	0.462700	-2.033%	364,856	+19.429%
2026-09-14	0.510000	0.510000	0.470000	0.472300	-7.573%	148,631	+17.002%
2026-09-11	0.515500	0.523200	0.510200	0.511000	-1.294%	30,900	+8.141%
2026-09-10	0.522600	0.522600	0.500000	0.517700	-1.372%	78,986	+6.741%
2026-09-09	0.528600	0.546400	0.515600	0.524900	-0.323%	81,659	+5.277%
2026-09-08	0.569100	0.569100	0.520300	0.526600	-8.576%	203,585	+4.937%
2026-09-04	0.556600	0.600000	0.538800	0.576000	+5.941%	163,332	-4.063%
2026-09-03	0.565000	0.580000	0.538400	0.543700	-1.912%	130,621	+1.637%
2026-09-02	0.580000	0.610048	0.550300	0.554300	-4.448%	204,456	-0.307%
2026-09-01	0.718000	0.718000	0.580100	0.580100	-23.671%	423,269	-4.741%
2026-08-31	0.843900	0.910000	0.701200	0.760000	-20.850%	1,755,179	-27.289%
2026-08-28	0.676000	1.150000	0.614400	0.960200	+37.564%	64,142,158	-42.449%
2026-08-27	0.670300	0.700000	0.670100	0.698000	-0.271%	12,662	-20.831%
2026-08-26	0.660000	0.700000	0.660000	0.699900	+4.463%	9,200	-21.046%
2026-08-25	0.704700	0.704700	0.668500	0.670000	-0.007%	6,394	-17.522%
2026-08-24	0.698000	0.710000	0.610000	0.670050	-2.821%	29,571	-17.529%
2026-08-21	0.640100	0.700000	0.640100	0.689500	+1.011%	40,897	-19.855%
2026-08-20	0.690000	0.700000	0.641210	0.682600	-1.072%	15,860	-19.045%
2026-08-19	0.618100	0.690000	0.618100	0.690000	+8.610%	53,885	-19.913%
2026-08-18	0.650100	0.655000	0.618700	0.635300	-3.742%	10,084	-13.017%
2026-08-17	0.671000	0.687000	0.620100	0.660000	+3.774%	18,208	-16.273%
2026-08-14	0.644900	0.644900	0.615800	0.636000	-1.867%	13,655	-13.113%
2026-08-13	0.600100	0.651000	0.600100	0.648100	+0.247%	36,183	-14.735%
2026-08-12	0.605101	0.700000	0.599900	0.646500	+3.324%	180,363	-14.524%
2026-08-11	0.637000	0.637000	0.608900	0.625700	-1.759%	8,976	-11.683%
2026-08-10	0.650000	0.650000	0.616000	0.636900	+1.079%	10,049	-13.236%
2026-08-07	0.591000	0.644800	0.580000	0.630100	+6.616%	36,406	-12.300%
2026-08-06	0.572200	0.596800	0.560000	0.591000	-0.972%	16,825	-6.497%
2026-08-05	0.581100	0.596800	0.581100	0.596800	-0.500%	4,068	-7.406%
2026-08-04	0.612000	0.615000	0.584300	0.599800	-2.313%	19,496	-7.869%
2026-08-03	0.572400	0.640000	0.550000	0.614000	+7.193%	19,238	-10.000%
2026-07-31	0.570400	0.585300	0.555100	0.572800	-2.136%	12,413	-3.527%
2026-07-30	0.600300	0.610950	0.560100	0.585300	-4.002%	23,780	-5.587%
2026-07-29	0.590000	0.625000	0.590000	0.609700	+0.412%	10,505	-9.365%
2026-07-28	0.587200	0.650000	0.573400	0.607200	-0.115%	89,858	-8.992%
2026-07-27	0.550100	0.607900	0.550000	0.607900	+7.025%	59,262	-9.097%
2026-07-24	0.591000	0.612500	0.553800	0.568000	-7.837%	108,805	-2.711%
2026-07-23	0.653200	0.660000	0.590001	0.616300	-4.301%	164,961	-10.336%
2026-07-22	0.599000	0.699900	0.568000	0.644000	+12.903%	1,247,971	-14.193%
2026-07-21	0.560000	0.600000	0.550000	0.570400	+5.610%	4,237,991	-3.121%
2026-07-20	0.550000	0.600000	0.537000	0.540100	-1.996%	39,877	+2.314%
2026-07-17	0.580200	0.580200	0.547500	0.551100	-5.114%	30,863	+0.272%
2026-07-16	0.609900	0.630000	0.580200	0.580800	-6.126%	18,398	-4.855%
2026-07-15	0.650000	0.650000	0.615100	0.618700	+0.602%	11,806	-10.684%
2026-07-14	0.620000	0.660000	0.611000	0.615000	+0.985%	23,535	-10.146%
2026-07-13	0.635000	0.659999	0.600001	0.609000	-3.517%	25,486	-9.261%
2026-07-10	0.620000	0.669300	0.618300	0.631200	-0.395%	22,739	-12.452%
2026-07-09	0.630000	0.679999	0.613001	0.633700	+0.428%	12,079	-12.798%
2026-07-08	0.630100	0.643000	0.600000	0.631000	-1.851%	35,822	-12.425%
2026-07-07	0.663000	0.693000	0.641201	0.642900	-7.363%	46,168	-14.046%
2026-07-06	0.730000	0.730000	0.620000	0.694000	-6.204%	125,688	-20.375%
2026-07-02	0.684900	0.740000	0.670300	0.739900	+5.700%	55,239	-25.314%
2026-07-01	0.635300	0.700000	0.611300	0.700000	+6.870%	72,728	-21.057%
2026-06-30	0.681200	0.681200	0.586500	0.655000	-1.917%	119,068	-15.634%
2026-06-29	0.668800	0.730050	0.649000	0.667800	+0.225%	187,872	-17.251%
2026-06-26	0.650000	0.685900	0.650000	0.666300	-2.417%	69,837	-17.064%
2026-06-25	0.757300	0.757300	0.650000	0.682800	-11.313%	73,717	-19.069%
2026-06-24	0.780000	0.800000	0.755000	0.769900	-4.443%	40,839	-28.224%
2026-06-23	0.781000	0.814000	0.781000	0.805700	-1.020%	28,710	-31.414%
2026-06-22	0.840000	0.840000	0.800000	0.814000	-5.349%	25,967	-32.113%
2026-06-18	0.850000	0.860000	0.821300	0.860000	-1.127%	36,913	-35.744%
2026-06-17	0.850000	0.869800	0.785100	0.869800	+4.543%	48,842	-36.468%
2026-06-16	0.842500	0.852500	0.800000	0.832000	-3.132%	73,912	-33.582%
2026-06-15	0.880000	0.915200	0.840000	0.858900	-2.674%	89,344	-35.662%
2026-06-12	0.939000	1.050000	0.860100	0.882500	-6.117%	118,939	-37.382%
2026-06-11	0.931700	1.000000	0.903700	0.940000	+1.941%	198,417	-41.213%
2026-06-10	0.897100	1.129900	0.846000	0.922100	+1.687%	514,788	-40.072%
2026-06-09	0.777700	0.970000	0.713400	0.906800	+3.163%	6,138,035	-39.060%
2026-06-08	1.000000	1.030000	0.876200	0.879000	-12.100%	150,037	-37.133%
2026-06-05	1.070000	1.070000	1.000000	1.000000	-7.407%	108,557	-44.740%
2026-06-04	1.100000	1.110000	1.070000	1.080000	-1.818%	23,977	-48.833%
2026-06-03	1.150100	1.150100	1.100000	1.100000	-3.509%	17,720	-49.764%
2026-06-02	1.120000	1.180000	1.120000	1.140000	+1.786%	52,547	-51.526%
2026-06-01	1.100000	1.185000	1.100000	1.120000	+0.901%	55,502	-50.661%
2026-05-29	1.120000	1.200000	1.070000	1.110000	+7.767%	190,335	-50.216%
2026-05-28	1.050000	1.110000	1.000000	1.030000	-4.630%	90,964	-46.350%
2026-05-27	1.050000	1.090000	1.030000	1.080000	+0.935%	41,680	-48.833%
2026-05-26	1.060000	1.090000	1.050100	1.070000	-0.465%	32,752	-48.355%
2026-05-22	0.980900	1.159500	0.980900	1.075000	-10.417%	161,265	-48.595%
2026-05-21	1.230000	1.270000	1.200000	1.200000	-3.226%	49,836	-53.950%
2026-05-20	1.260000	1.270000	1.210000	1.240000	-3.876%	48,792	-55.435%
2026-05-19	1.310000	1.340000	1.290000	1.290000	-1.527%	23,913	-57.163%
2026-05-18	1.310000	1.375000	1.210000	1.310000	-1.504%	55,165	-57.817%
2026-05-15	1.370000	1.380000	1.310000	1.330000	-0.746%	28,719	-58.451%
2026-05-14	1.400000	1.450000	1.321000	1.340000	-5.634%	40,753	-58.761%
2026-05-13	1.310000	1.450000	1.295000	1.420000	+7.576%	43,879	-61.085%
2026-05-12	1.380000	1.380000	1.230000	1.320000	-4.348%	84,748	-58.136%
2026-05-11	1.440000	1.440000	1.350000	1.380000	-5.479%	66,685	-59.957%
2026-05-08	1.520000	1.540000	1.410000	1.460000	-4.575%	51,380	-62.151%
2026-05-07	1.570000	1.600000	1.520000	1.530000	-2.548%	65,887	-63.882%
2026-05-06	1.590000	1.640000	1.550000	1.570000	-1.875%	71,360	-64.803%
2026-05-05	1.480000	1.640000	1.465000	1.600000	+5.263%	98,107	-65.463%
2026-05-04	1.510000	1.570000	1.490000	1.520000	-1.935%	91,209	-63.645%
2026-05-01	1.460000	1.560000	1.442300	1.550000	+4.730%	76,610	-64.348%
2026-04-30	1.560000	1.580000	1.435000	1.480000	-7.500%	63,998	-62.662%
2026-04-29	1.480000	1.699100	1.450900	1.600000	+15.108%	347,598	-65.463%
2026-04-28	1.460000	1.460000	1.340000	1.390000	-3.472%	51,100	-60.245%
2026-04-27	1.390000	1.450000	1.345000	1.440000	+1.767%	60,356	-61.625%
2026-04-24	1.360000	1.420000	1.350000	1.415000	+0.355%	61,145	-60.947%
2026-04-23	1.424900	1.424900	1.370000	1.410000	+0.714%	10,565	-60.809%
2026-04-22	1.370000	1.405000	1.360000	1.400000	0.000%	24,727	-60.529%
2026-04-21	1.380000	1.429500	1.380000	1.400000	+1.449%	30,885	-60.529%
2026-04-20	1.455000	1.458800	1.370000	1.380000	-2.128%	25,234	-59.957%
2026-04-17	1.430000	1.470000	1.390000	1.410000	+2.174%	58,621	-60.809%
2026-04-16	1.390000	1.470000	1.330000	1.380000	-2.817%	85,277	-59.957%
2026-04-15	1.330000	1.519900	1.330000	1.420000	+6.767%	138,174	-61.085%
2026-04-14	1.228800	1.360000	1.228800	1.330000	+8.130%	45,251	-58.451%
2026-04-13	1.210000	1.230000	1.160000	1.230000	+2.500%	31,710	-55.073%
2026-04-10	1.180000	1.200000	1.160900	1.200000	+2.564%	15,920	-53.950%
2026-04-09	1.180000	1.180000	1.150000	1.170000	-0.179%	11,077	-52.769%
2026-04-08	1.230000	1.230000	1.140100	1.172100	+2.816%	29,411	-52.854%
2026-04-07	1.120000	1.270000	1.052100	1.140000	+2.703%	89,476	-51.526%
2026-04-06	1.080000	1.170000	1.074900	1.110000	+1.835%	59,423	-50.216%
2026-04-02	1.055600	1.100000	1.055600	1.090000	0.000%	16,058	-49.303%
2026-04-01	1.099000	1.118500	1.080000	1.090000	-0.909%	14,510	-49.303%
2026-03-31	1.065000	1.100000	1.050000	1.100000	+2.326%	16,084	-49.764%
2026-03-30	1.090000	1.090000	1.040000	1.075000	-1.376%	7,547	-48.595%
2026-03-27	1.090000	1.139000	1.090000	1.090000	0.000%	20,820	-49.303%
2026-03-26	1.070000	1.090000	1.060000	1.090000	+1.869%	11,915	-49.303%
2026-03-25	1.080000	1.090000	1.060000	1.070000	-3.604%	22,436	-48.355%
2026-03-24	1.100000	1.130000	1.060600	1.110000	+4.717%	27,363	-50.216%
2026-03-23	1.070000	1.090000	1.040000	1.060000	+1.923%	25,242	-47.868%
2026-03-20	1.090000	1.100000	1.035000	1.040000	-4.587%	53,953	-46.865%
2026-03-19	1.140000	1.140000	1.090000	1.090000	-6.838%	17,201	-49.303%
2026-03-18	1.170000	1.220000	1.160000	1.170000	-2.500%	23,481	-52.769%
2026-03-17	1.180000	1.200000	1.142000	1.200000	+5.263%	71,128	-53.950%
2026-03-16	1.140000	1.180100	1.120000	1.140000	+0.885%	35,329	-51.526%
2026-03-13	1.160000	1.170000	1.104700	1.130000	-6.612%	19,368	-51.097%
2026-03-12	1.030000	1.291300	1.030000	1.210000	+16.346%	189,475	-54.331%
2026-03-11	1.010000	1.090000	1.010000	1.040000	+1.961%	29,267	-46.865%
2026-03-10	1.050000	1.050000	1.010000	1.020000	-3.774%	39,988	-45.824%
2026-03-09	1.060000	1.070000	1.030000	1.060000	-2.752%	26,715	-47.868%
2026-03-06	1.090000	1.100000	1.060000	1.090000	-2.679%	28,453	-49.303%
2026-03-05	1.125800	1.130000	1.090000	1.120000	-0.885%	15,606	-50.661%
2026-03-04	1.090000	1.149400	1.070000	1.130000	+6.604%	21,002	-51.097%
2026-03-03	1.140000	1.150000	1.030100	1.060000	-9.402%	39,862	-47.868%
2026-03-02	1.130000	1.170000	1.070000	1.170000	0.000%	68,857	-52.769%
2026-02-27	1.150000	1.200000	1.090000	1.170000	+1.739%	51,091	-52.769%
2026-02-26	1.150000	1.150000	1.114200	1.150000	-2.542%	41,234	-51.948%
2026-02-25	1.110000	1.180000	1.110000	1.180000	+10.280%	75,488	-53.169%
2026-02-24	1.100000	1.100000	1.010000	1.070000	-2.727%	79,822	-48.355%
2026-02-23	1.140000	1.140000	1.060000	1.100000	-1.786%	55,553	-49.764%
2026-02-20	1.150000	1.150000	1.100000	1.120000	-3.448%	17,811	-50.661%
2026-02-19	1.120000	1.160000	1.120000	1.160000	+2.655%	23,434	-52.362%
2026-02-18	1.170000	1.170000	1.120000	1.130000	-3.419%	34,418	-51.097%
2026-02-17	1.170000	1.190000	1.140000	1.170000	-1.681%	39,075	-52.769%
2026-02-13	1.170000	1.229900	1.160000	1.190000	+4.386%	46,491	-53.563%
2026-02-12	1.250000	1.250000	1.100000	1.140000	-8.800%	140,139	-51.526%
2026-02-11	1.350000	1.350000	1.219700	1.250000	-6.015%	65,553	-55.792%
2026-02-10	1.340000	1.390000	1.320000	1.330000	-1.481%	95,165	-58.451%
2026-02-09	1.220000	1.360000	1.220000	1.350000	+12.500%	175,332	-59.067%
2026-02-06	1.200000	1.220000	1.140000	1.200000	+1.695%	82,344	-53.950%
2026-02-05	1.270000	1.270000	1.160000	1.180000	-7.087%	137,805	-53.169%
2026-02-04	1.350000	1.360000	1.250000	1.270000	+0.395%	86,344	-56.488%
2026-02-03	1.420000	1.440000	1.260000	1.265000	-11.538%	168,904	-56.316%
2026-02-02	1.380000	1.520000	1.350000	1.430000	+1.418%	144,912	-61.357%
2026-01-30	1.540000	1.540000	1.360000	1.410000	-13.497%	426,780	-60.809%
2026-01-29	1.590000	1.940000	1.480000	1.630000	+18.116%	4,254,946	-66.098%
2026-01-28	1.440000	1.445000	1.370000	1.380000	-4.167%	42,639	-59.957%
2026-01-27	1.460000	1.460000	1.400000	1.440000	+1.408%	27,701	-61.625%
2026-01-26	1.440000	1.440000	1.410000	1.420000	-3.401%	58,053	-61.085%
2026-01-23	1.500000	1.500000	1.410000	1.470000	-2.649%	60,343	-62.408%
2026-01-22	1.520000	1.530000	1.380000	1.510000	-1.307%	187,260	-63.404%
2026-01-21	1.510000	1.550000	1.500000	1.530000	+2.000%	47,776	-63.882%
2026-01-20	1.540000	1.592300	1.500000	1.500000	-6.250%	51,092	-63.160%
2026-01-16	1.570000	1.619900	1.550000	1.600000	+0.629%	38,082	-65.463%
2026-01-15	1.590000	1.590000	1.550000	1.590000	+3.247%	57,454	-65.245%
2026-01-14	1.570000	1.570000	1.538900	1.540000	-1.282%	41,928	-64.117%
2026-01-13	1.670000	1.670000	1.560000	1.560000	-6.587%	52,751	-64.577%
2026-01-12	1.550000	1.680000	1.550000	1.670000	+4.375%	75,490	-66.910%
2026-01-09	1.560000	1.630000	1.560000	1.600000	+3.226%	58,788	-65.463%
2026-01-08	1.530000	1.580000	1.510100	1.550000	+2.649%	49,418	-64.348%
2026-01-07	1.585000	1.600000	1.510000	1.510000	-8.485%	102,438	-63.404%
2026-01-06	1.600300	1.690000	1.600000	1.650000	+3.774%	58,635	-66.509%
2026-01-05	1.590000	1.620000	1.560000	1.590000	+1.274%	65,505	-65.245%
2026-01-02	1.530000	1.600000	1.530000	1.570000	+7.534%	61,438	-64.803%
2025-12-31	1.560100	1.629300	1.450000	1.460000	-6.410%	104,545	-62.151%
2025-12-30	1.660000	1.725000	1.560000	1.560000	-0.637%	121,639	-64.577%
2025-12-29	1.590000	1.690000	1.570000	1.570000	-4.848%	83,453	-64.803%
2025-12-26	1.690000	1.702000	1.640000	1.650000	-4.070%	25,479	-66.509%
2025-12-24	1.750000	1.770000	1.680000	1.720000	+3.614%	47,803	-67.872%
2025-12-23	1.710000	1.740000	1.650000	1.660000	-4.598%	49,696	-66.711%
2025-12-22	1.720000	1.780000	1.710000	1.740000	+3.571%	47,106	-68.241%
2025-12-19	1.620000	1.700000	1.600000	1.680000	+5.000%	89,829	-67.107%
2025-12-18	1.640000	1.680000	1.600000	1.600000	-0.621%	107,682	-65.463%
2025-12-17	1.740000	1.749900	1.610000	1.610000	-5.294%	72,671	-65.677%
2025-12-16	1.720000	1.760000	1.685000	1.700000	0.000%	91,816	-67.494%
2025-12-15	1.960000	1.960000	1.700000	1.700000	-12.821%	108,301	-67.494%
2025-12-12	2.020000	2.080000	1.900000	1.950000	-5.797%	133,837	-71.662%
2025-12-11	2.220000	2.220000	2.010000	2.070000	-9.607%	124,202	-73.304%
2025-12-10	2.070000	2.440000	2.060000	2.290000	+22.460%	814,026	-75.869%
2025-12-09	1.890000	1.920000	1.860000	1.870000	-2.094%	52,629	-70.449%
2025-12-08	2.030000	2.070000	1.870000	1.910000	-8.173%	129,881	-71.068%
2025-12-05	2.050000	2.180000	2.000000	2.080000	+1.463%	71,052	-73.433%
2025-12-04	1.890000	2.090000	1.871800	2.050000	+8.466%	75,790	-73.044%
2025-12-03	1.850000	1.920000	1.810000	1.890000	+2.162%	44,246	-70.762%
2025-12-02	1.830000	1.850000	1.780000	1.850000	+0.543%	37,925	-70.130%
2025-12-01	1.830000	1.870000	1.800000	1.840000	+1.657%	44,892	-69.967%
2025-11-28	1.760000	1.920400	1.720000	1.810000	+4.023%	85,085	-69.470%
2025-11-26	1.720200	1.780000	1.720000	1.740000	-0.571%	52,001	-68.241%
2025-11-25	1.750000	1.780000	1.660000	1.750000	-1.685%	61,374	-68.423%
2025-11-24	1.760000	1.800000	1.710000	1.780000	+5.952%	41,006	-68.955%
2025-11-21	1.670000	1.720000	1.630000	1.680000	+0.599%	64,243	-67.107%
2025-11-20	1.830000	1.880000	1.660000	1.670000	-2.907%	152,528	-66.910%
2025-11-19	1.830000	1.880000	1.720000	1.720000	-1.714%	77,619	-67.872%
2025-11-18	1.780000	1.820000	1.730000	1.750000	-2.778%	67,097	-68.423%
2025-11-17	1.810000	1.880000	1.770000	1.800000	-0.552%	46,947	-69.300%
2025-11-14	1.780000	1.880000	1.775400	1.810000	-0.549%	51,253	-69.470%
2025-11-13	1.870000	1.910000	1.760000	1.820000	-5.208%	135,767	-69.637%
2025-11-12	2.010000	2.010000	1.840000	1.920000	-3.030%	81,035	-71.219%
2025-11-11	2.200000	2.200000	1.910000	1.980000	-7.042%	185,347	-72.091%
2025-11-10	1.990000	2.180000	1.960000	2.130000	+8.673%	171,160	-74.056%
2025-11-07	1.990000	2.030000	1.880000	1.960000	-2.488%	128,193	-71.806%
2025-11-06	1.920000	2.130000	1.900000	2.010000	+6.915%	312,993	-72.507%
2025-11-05	1.800000	1.910000	1.780000	1.880000	+4.444%	93,279	-70.606%
2025-11-04	1.870000	1.940000	1.752500	1.800000	-4.255%	96,126	-69.300%
2025-11-03	2.000000	2.001400	1.870000	1.880000	-4.569%	100,066	-70.606%
2025-10-31	1.850000	1.990000	1.830100	1.970000	+3.141%	85,306	-71.949%
2025-10-30	1.900000	1.980000	1.840000	1.910000	+1.058%	141,535	-71.068%
2025-10-29	1.990000	2.080000	1.850000	1.890000	-5.970%	195,890	-70.762%
2025-10-28	2.200000	2.260000	1.900000	2.010000	-9.865%	369,039	-72.507%
2025-10-27	2.280000	2.280000	2.140000	2.230000	-0.446%	258,736	-75.220%
2025-10-24	2.340000	2.450000	2.200000	2.240000	-3.448%	454,577	-75.330%
2025-10-23	2.420000	2.530000	2.275000	2.320000	+1.310%	340,458	-76.181%
2025-10-22	2.630000	2.680000	2.290000	2.290000	-15.185%	397,310	-75.869%
2025-10-21	2.870000	2.880000	2.700000	2.700000	-7.216%	143,479	-79.533%
2025-10-20	2.700000	2.910000	2.630000	2.910000	+10.646%	250,075	-81.010%
2025-10-17	2.760000	2.790000	2.600000	2.630000	-5.735%	186,407	-78.989%
2025-10-16	3.130000	3.170000	2.780000	2.790000	-11.146%	463,420	-80.194%
2025-10-15	3.200000	3.205000	3.030000	3.140000	+1.948%	236,591	-82.401%
2025-10-14	3.130000	3.375000	3.020000	3.080000	-3.448%	464,832	-82.058%
2025-10-13	3.360000	3.440000	3.150000	3.190000	-5.060%	390,577	-82.677%
2025-10-10	3.580000	3.580000	3.210000	3.360000	-5.618%	535,347	-83.554%
2025-10-09	4.060000	4.100000	3.500000	3.560000	-8.718%	942,404	-84.478%
2025-10-08	3.620000	4.010000	3.400000	3.900000	+11.429%	1,283,643	-85.831%
2025-10-07	3.280000	3.500000	3.140000	3.500000	+3.858%	819,182	-84.211%
2025-10-06	3.240000	3.440000	3.020000	3.370000	+7.325%	688,777	-83.602%
2025-10-03	3.310000	3.378000	3.060000	3.140000	-5.988%	738,770	-82.401%
2025-10-02	3.540000	3.600000	3.329000	3.340000	-4.298%	573,170	-83.455%
2025-10-01	3.480000	3.650000	3.440000	3.490000	+1.749%	504,427	-84.166%
2025-09-30	3.510000	3.779900	3.420000	3.430000	+2.083%	1,004,817	-83.889%
2025-09-29	3.400000	3.680000	3.345000	3.360000	+1.818%	645,967	-83.554%
2025-09-26	3.380000	3.460000	3.300000	3.300000	-3.790%	324,809	-83.255%
2025-09-25	3.760000	3.789900	3.210000	3.430000	-11.370%	822,234	-83.889%
2025-09-24	3.860000	3.900000	3.700000	3.870000	+4.878%	608,843	-85.721%
2025-09-23	4.220000	4.299200	3.670000	3.690000	-13.380%	1,105,548	-85.024%
2025-09-22	3.700000	4.330000	3.500100	4.260000	+15.135%	1,552,182	-87.028%
2025-09-19	3.850000	3.919900	3.560000	3.700000	-6.801%	1,053,097	-85.065%
2025-09-18	3.220000	4.070000	3.040000	3.970000	+22.531%	3,215,817	-86.081%
2025-09-17	3.220000	3.500000	3.030000	3.240000	+2.857%	1,368,239	-82.944%
2025-09-16	3.140000	3.589800	3.110000	3.150000	+2.606%	1,517,278	-82.457%
2025-09-15	3.330000	3.330000	3.000000	3.070000	-9.172%	968,305	-82.000%
2025-09-12	3.720000	3.890000	3.260000	3.380000	-4.520%	1,259,844	-83.651%
2025-09-11	3.635000	3.650000	3.150000	3.540000	+4.425%	1,800,397	-84.390%
2025-09-10	4.200000	4.450000	3.260000	3.390000	-3.966%	2,337,076	-83.699%
2025-09-09	4.130000	4.520000	3.240100	3.530000	-30.375%	3,372,122	-84.346%
2025-09-08	4.100000	5.340000	3.880000	5.070000	+47.384%	12,243,321	-89.101%
2025-09-05	2.720000	4.140000	2.720000	3.440000	+32.819%	24,773,574	-83.936%
2025-09-04	2.270000	2.780000	2.270000	2.590000	+16.667%	2,170,385	-78.664%
2025-09-03	2.610000	2.800000	2.200000	2.220000	-14.943%	1,653,336	-75.108%
2025-09-02	2.050000	3.250000	2.000000	2.610000	+9.205%	11,326,520	-78.828%
2025-08-29	1.540000	2.620000	1.540000	2.390000	+53.205%	39,624,329	-76.879%
2025-08-28	1.500000	1.600000	1.480000	1.560000	+3.311%	666,795	-64.577%
2025-08-27	1.510000	1.600600	1.460000	1.510000	-1.948%	345,858	-63.404%
2025-08-26	1.720000	1.760000	1.530000	1.540000	-17.204%	951,482	-64.117%
2025-08-25	1.450000	2.260000	1.420000	1.860000	+28.276%	18,388,159	-70.290%
2025-08-22	1.350000	1.450000	1.320000	1.450000	+6.618%	236,482	-61.890%
2025-08-21	1.300000	1.380000	1.240000	1.360000	+3.414%	150,574	-59.368%
2025-08-20	1.440000	1.448000	1.310000	1.315100	-9.303%	198,954	-57.980%
2025-08-19	1.520000	1.520000	1.391600	1.450000	-4.605%	129,751	-61.890%
2025-08-18	1.570000	1.570000	1.509800	1.520000	+0.662%	77,504	-63.645%
2025-08-15	1.670000	1.670000	1.480000	1.510000	-8.485%	333,824	-63.404%
2025-08-14	1.710000	1.720700	1.620000	1.650000	-5.172%	145,653	-66.509%
2025-08-13	1.700100	1.777000	1.690000	1.740000	+2.353%	144,908	-68.241%
2025-08-12	1.709900	1.750000	1.690100	1.700000	0.000%	80,434	-67.494%
2025-08-11	1.690000	1.744400	1.660000	1.700000	+1.190%	65,236	-67.494%
2025-08-08	1.710000	1.710000	1.650000	1.680000	+1.205%	123,392	-67.107%
2025-08-07	1.700000	1.750000	1.650000	1.660000	-1.775%	96,260	-66.711%
2025-08-06	1.750000	1.750000	1.650000	1.690000	-2.312%	106,875	-67.302%
2025-08-05	1.720000	1.750000	1.690000	1.730000	+0.581%	90,055	-68.058%
2025-08-04	1.770000	1.790000	1.710000	1.720000	-2.825%	107,861	-67.872%
2025-08-01	1.810000	1.859900	1.699400	1.770000	-2.479%	236,309	-68.780%
2025-07-31	1.970000	1.990000	1.813600	1.815000	-8.794%	251,696	-69.554%
2025-07-30	2.020000	2.120000	1.960000	1.990000	-4.327%	265,449	-72.231%
2025-07-29	2.200000	2.200000	1.900000	2.080000	-5.023%	227,297	-73.433%
2025-07-28	2.200000	2.218500	2.130000	2.190000	+0.922%	109,728	-74.767%
2025-07-25	2.200000	2.204300	2.140000	2.170000	-0.459%	50,440	-74.535%
2025-07-24	2.270000	2.270000	2.179000	2.180000	-3.111%	76,511	-74.651%
2025-07-23	2.340000	2.349000	2.190000	2.250000	-3.017%	143,665	-75.440%
2025-07-22	2.240000	2.355000	2.170000	2.320000	+5.936%	445,732	-76.181%
2025-07-21	2.180000	2.200000	2.160000	2.190000	+1.860%	136,327	-74.767%
2025-07-18	2.110000	2.160000	2.090000	2.150000	+2.871%	166,710	-74.298%
2025-07-17	2.140000	2.180000	2.060000	2.090000	-2.336%	449,147	-73.560%
2025-07-16	2.140000	2.280000	2.120000	2.140000	-0.926%	154,487	-74.178%
2025-07-15	2.280000	2.280000	2.130000	2.160000	-3.139%	335,628	-74.417%
2025-07-14	2.290000	2.290000	2.220000	2.230000	0.000%	152,075	-75.220%
2025-07-11	2.350000	2.350000	2.090000	2.230000	-7.851%	322,967	-75.220%
2025-07-10	2.650000	2.700000	2.350000	2.420000	+2.110%	1,588,292	-77.165%
2025-07-09	2.460000	2.465200	2.290000	2.370000	-2.066%	124,237	-76.684%
2025-07-08	2.330000	2.450000	2.220000	2.420000	+4.762%	146,254	-77.165%
2025-07-07	2.370000	2.370000	2.270000	2.310000	-0.347%	89,909	-76.078%
2025-07-03	2.250000	2.330000	2.190000	2.318048	+3.024%	68,872	-76.161%
2025-07-02	2.080000	2.300000	2.050000	2.250000	+8.696%	134,593	-75.440%
2025-07-01	2.110000	2.129900	1.968600	2.070000	-2.358%	143,346	-73.304%
2025-06-30	2.190000	2.190000	2.100000	2.120000	-2.752%	67,084	-73.934%
2025-06-27	2.310000	2.310000	2.130000	2.180000	-5.423%	140,487	-74.651%
2025-06-26	2.330000	2.350000	2.209800	2.305000	-0.647%	114,770	-76.026%
2025-06-25	2.440000	2.490000	2.310000	2.320000	-4.132%	162,369	-76.181%
2025-06-24	2.380000	2.450100	2.380000	2.420000	+2.542%	97,251	-77.165%
2025-06-23	2.600000	2.650000	2.330000	2.360000	-8.880%	212,628	-76.585%
2025-06-20	2.510000	2.619900	2.500000	2.590000	+3.600%	101,081	-78.664%
2025-06-18	2.480000	2.560000	2.460000	2.500000	-0.398%	71,803	-77.896%
2025-06-17	2.580000	2.590000	2.485000	2.510000	-3.089%	111,665	-77.984%
2025-06-16	2.500000	2.730100	2.500000	2.590000	+7.025%	318,462	-78.664%
2025-06-13	2.610000	2.650000	2.420000	2.420000	-9.023%	145,602	-77.165%
2025-06-12	2.470000	2.760000	2.470000	2.660000	+7.692%	304,967	-79.226%
2025-06-11	2.610000	2.635000	2.401800	2.470000	-5.725%	354,953	-77.628%
2025-06-10	2.800000	2.876300	2.550100	2.620000	-5.072%	321,108	-78.908%
2025-06-09	3.200000	3.460000	2.700000	2.760000	-13.750%	439,833	-79.978%
2025-06-06	3.014400	3.224000	3.008000	3.200000	+6.952%	143,650	-82.731%
2025-06-05	3.316800	3.328000	2.976000	2.992000	-9.705%	111,360	-81.531%
2025-06-04	3.044800	3.387200	3.044800	3.313600	+3.550%	135,778	-83.323%
2025-06-03	3.224000	3.230400	3.200000	3.200000	-0.448%	45,403	-82.731%
2025-06-02	3.192000	3.352000	3.041600	3.214400	-0.692%	112,263	-82.809%
2025-05-30	3.377600	3.425600	3.168000	3.236800	-4.755%	170,969	-82.928%
2025-05-29	3.504000	3.516800	3.360000	3.398400	-0.562%	91,911	-83.739%
2025-05-28	3.600000	3.632000	3.416000	3.417600	-6.316%	159,378	-83.831%
2025-05-27	3.676800	3.704000	3.644800	3.648000	-0.610%	121,050	-84.852%
2025-05-23	3.633600	3.760000	3.555200	3.670400	-0.993%	114,073	-84.944%
2025-05-22	3.561600	3.720000	3.520000	3.707200	+2.658%	95,212	-85.094%
2025-05-21	3.680000	3.732800	3.536000	3.611200	-1.870%	104,527	-84.698%
2025-05-20	3.718400	3.801600	3.649600	3.680000	-1.583%	120,232	-84.984%
2025-05-19	3.792000	3.913600	3.700800	3.739200	-2.544%	75,283	-85.221%
2025-05-16	3.840000	3.915200	3.728000	3.836800	-2.560%	196,747	-85.597%
2025-05-15	3.761600	4.080000	3.696000	3.937600	+1.863%	425,471	-85.966%
2025-05-14	3.800000	4.033600	3.696000	3.865600	-0.740%	171,560	-85.705%
2025-05-13	4.000000	4.065600	3.760000	3.894400	-2.640%	409,253	-85.810%
2025-05-12	3.851200	6.080000	3.534400	4.000000	+8.225%	8,112,808	-86.185%
2025-05-09	3.616000	3.712000	3.539200	3.696000	+1.897%	173,663	-85.049%
2025-05-08	3.600000	3.659200	3.504000	3.627200	+0.711%	86,747	-84.765%
2025-05-07	3.700800	3.700800	3.488000	3.601600	-2.470%	96,868	-84.657%
2025-05-06	3.779200	3.780800	3.520000	3.692800	-2.616%	142,721	-85.036%
2025-05-05	3.600000	3.819200	3.448000	3.792000	+3.675%	494,231	-85.427%
2025-05-02	3.872000	3.872000	3.536000	3.657600	-3.299%	162,999	-84.892%
2025-05-01	4.000000	4.000000	3.779200	3.782400	-1.786%	77,205	-85.390%
2025-04-30	3.920000	3.923200	3.763400	3.851200	-2.154%	50,303	-85.651%
2025-04-29	3.779200	4.140800	3.779200	3.936000	+0.408%	169,504	-85.960%
2025-04-28	3.844800	3.998400	3.360000	3.920000	-2.039%	373,665	-85.903%
2025-04-25	4.001600	4.060800	3.774400	4.001600	-5.623%	221,982	-86.191%
2025-04-24	3.920000	4.478400	3.696000	4.240000	+11.909%	861,400	-86.967%
2025-04-23	3.721600	3.920000	3.520000	3.788800	+3.860%	130,448	-85.415%
2025-04-22	3.468800	3.660800	3.374400	3.648000	+5.021%	76,256	-84.852%
2025-04-21	3.680000	3.680000	3.393600	3.473600	-6.824%	60,315	-84.091%
2025-04-17	3.593600	3.984000	3.307200	3.728000	+2.373%	617,922	-85.177%
2025-04-16	3.616000	3.832000	3.496000	3.641600	+2.154%	152,190	-84.825%
2025-04-15	3.646400	3.648000	3.440200	3.564800	+0.360%	39,096	-84.498%
2025-04-14	3.600000	3.651200	3.456000	3.552000	-1.289%	78,543	-84.443%
2025-04-11	3.680000	3.681600	3.411200	3.598400	+0.223%	84,471	-84.643%
2025-04-10	3.840000	4.032000	3.590400	3.590400	-6.500%	185,587	-84.609%
2025-04-09	3.281600	4.160000	3.206400	3.840000	+8.011%	697,905	-85.609%
2025-04-08	4.000000	4.195200	3.552000	3.555200	-10.004%	84,754	-84.457%
2025-04-07	3.819200	3.998400	3.552000	3.950400	-8.623%	156,345	-86.012%
2025-04-04	4.500800	4.518400	4.185600	4.323200	-9.146%	130,673	-87.218%
2025-04-03	4.347200	4.921600	4.296000	4.758400	+6.176%	138,465	-88.387%
2025-04-02	4.444800	4.600900	4.339200	4.481600	+0.683%	31,556	-87.670%
2025-04-01	4.636800	4.636800	4.265600	4.451200	-2.008%	100,430	-87.585%

.dark-mode .RZ9TF2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZ9TF2{ 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