Dark

DUO
Fangdd Network Group Ltd. Class A
stock NASDAQ

At Close

Aug 5, 2026

0.00USD-100.000%(-0.60)34,927

0.5300Bid 0.7200Ask 0.19Spread

Pre-market

0.00USD-100.000%(-0.60)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

0.6301USD+12.578%(+0.0704)311

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.5722	0.596800	0.560000	0.591000	-0.972%	16,825	0.000%
2026-08-05	0.5811	0.596800	0.581100	0.596800	-0.500%	4,068	-0.972%
2026-08-04	0.6120	0.615000	0.584300	0.599800	-2.313%	19,496	-1.467%
2026-08-03	0.5724	0.640000	0.550000	0.614000	+7.193%	19,238	-3.746%
2026-07-31	0.5704	0.585300	0.555100	0.572800	-2.136%	12,413	+3.177%
2026-07-30	0.6003	0.610950	0.560100	0.585300	-4.002%	23,780	+0.974%
2026-07-29	0.5900	0.625000	0.590000	0.609700	+0.412%	10,505	-3.067%
2026-07-28	0.5872	0.650000	0.573400	0.607200	-0.115%	89,858	-2.668%
2026-07-27	0.5501	0.607900	0.550000	0.607900	+7.025%	59,262	-2.780%
2026-07-24	0.5910	0.612500	0.553800	0.568000	-7.837%	108,805	+4.049%
2026-07-23	0.6532	0.660000	0.590001	0.616300	-4.301%	164,961	-4.105%
2026-07-22	0.5990	0.699900	0.568000	0.644000	+12.903%	1,247,971	-8.230%
2026-07-21	0.5600	0.600000	0.550000	0.570400	+5.610%	4,237,991	+3.612%
2026-07-20	0.5500	0.600000	0.537000	0.540100	-1.996%	39,877	+9.424%
2026-07-17	0.5802	0.580200	0.547500	0.551100	-5.114%	30,863	+7.240%
2026-07-16	0.6099	0.630000	0.580200	0.580800	-6.126%	18,398	+1.756%
2026-07-15	0.6500	0.650000	0.615100	0.618700	+0.602%	11,806	-4.477%
2026-07-14	0.6200	0.660000	0.611000	0.615000	+0.985%	23,535	-3.902%
2026-07-13	0.6350	0.659999	0.600001	0.609000	-3.517%	25,486	-2.956%
2026-07-10	0.6200	0.669300	0.618300	0.631200	-0.395%	22,739	-6.369%
2026-07-09	0.6300	0.679999	0.613001	0.633700	+0.428%	12,079	-6.738%
2026-07-08	0.6301	0.643000	0.600000	0.631000	-1.851%	35,822	-6.339%
2026-07-07	0.6630	0.693000	0.641201	0.642900	-7.363%	46,168	-8.073%
2026-07-06	0.7300	0.730000	0.620000	0.694000	-6.204%	125,688	-14.841%
2026-07-02	0.6849	0.740000	0.670300	0.739900	+5.700%	55,239	-20.124%
2026-07-01	0.6353	0.700000	0.611300	0.700000	+6.870%	72,728	-15.571%
2026-06-30	0.6812	0.681200	0.586500	0.655000	-1.917%	119,068	-9.771%
2026-06-29	0.6688	0.730050	0.649000	0.667800	+0.225%	187,872	-11.500%
2026-06-26	0.6500	0.685900	0.650000	0.666300	-2.417%	69,837	-11.301%
2026-06-25	0.7573	0.757300	0.650000	0.682800	-11.313%	73,717	-13.445%
2026-06-24	0.7800	0.800000	0.755000	0.769900	-4.443%	40,839	-23.237%
2026-06-23	0.7810	0.814000	0.781000	0.805700	-1.020%	28,710	-26.648%
2026-06-22	0.8400	0.840000	0.800000	0.814000	-5.349%	25,967	-27.396%
2026-06-18	0.8500	0.860000	0.821300	0.860000	-1.127%	36,913	-31.279%
2026-06-17	0.8500	0.869800	0.785100	0.869800	+4.543%	48,842	-32.053%
2026-06-16	0.8425	0.852500	0.800000	0.832000	-3.132%	73,912	-28.966%
2026-06-15	0.8800	0.915200	0.840000	0.858900	-2.674%	89,344	-31.191%
2026-06-12	0.9390	1.050000	0.860100	0.882500	-6.117%	118,939	-33.031%
2026-06-11	0.9317	1.000000	0.903700	0.940000	+1.941%	198,417	-37.128%
2026-06-10	0.8971	1.129900	0.846000	0.922100	+1.687%	514,788	-35.907%
2026-06-09	0.7777	0.970000	0.713400	0.906800	+3.163%	6,138,035	-34.826%
2026-06-08	1.0000	1.030000	0.876200	0.879000	-12.100%	150,037	-32.765%
2026-06-05	1.0700	1.070000	1.000000	1.000000	-7.407%	108,557	-40.900%
2026-06-04	1.1000	1.110000	1.070000	1.080000	-1.818%	23,977	-45.278%
2026-06-03	1.1501	1.150100	1.100000	1.100000	-3.509%	17,720	-46.273%
2026-06-02	1.1200	1.180000	1.120000	1.140000	+1.786%	52,547	-48.158%
2026-06-01	1.1000	1.185000	1.100000	1.120000	+0.901%	55,502	-47.232%
2026-05-29	1.1200	1.200000	1.070000	1.110000	+7.767%	190,335	-46.757%
2026-05-28	1.0500	1.110000	1.000000	1.030000	-4.630%	90,964	-42.621%
2026-05-27	1.0500	1.090000	1.030000	1.080000	+0.935%	41,680	-45.278%
2026-05-26	1.0600	1.090000	1.050100	1.070000	-0.465%	32,752	-44.766%
2026-05-22	0.9809	1.159500	0.980900	1.075000	-10.417%	161,265	-45.023%
2026-05-21	1.2300	1.270000	1.200000	1.200000	-3.226%	49,836	-50.750%
2026-05-20	1.2600	1.270000	1.210000	1.240000	-3.876%	48,792	-52.339%
2026-05-19	1.3100	1.340000	1.290000	1.290000	-1.527%	23,913	-54.186%
2026-05-18	1.3100	1.375000	1.210000	1.310000	-1.504%	55,165	-54.885%
2026-05-15	1.3700	1.380000	1.310000	1.330000	-0.746%	28,719	-55.564%
2026-05-14	1.4000	1.450000	1.321000	1.340000	-5.634%	40,753	-55.896%
2026-05-13	1.3100	1.450000	1.295000	1.420000	+7.576%	43,879	-58.380%
2026-05-12	1.3800	1.380000	1.230000	1.320000	-4.348%	84,748	-55.227%
2026-05-11	1.4400	1.440000	1.350000	1.380000	-5.479%	66,685	-57.174%
2026-05-08	1.5200	1.540000	1.410000	1.460000	-4.575%	51,380	-59.521%
2026-05-07	1.5700	1.600000	1.520000	1.530000	-2.548%	65,887	-61.373%
2026-05-06	1.5900	1.640000	1.550000	1.570000	-1.875%	71,360	-62.357%
2026-05-05	1.4800	1.640000	1.465000	1.600000	+5.263%	98,107	-63.063%
2026-05-04	1.5100	1.570000	1.490000	1.520000	-1.935%	91,209	-61.118%
2026-05-01	1.4600	1.560000	1.442300	1.550000	+4.730%	76,610	-61.871%
2026-04-30	1.5600	1.580000	1.435000	1.480000	-7.500%	63,998	-60.068%
2026-04-29	1.4800	1.699100	1.450900	1.600000	+15.108%	347,598	-63.063%
2026-04-28	1.4600	1.460000	1.340000	1.390000	-3.472%	51,100	-57.482%
2026-04-27	1.3900	1.450000	1.345000	1.440000	+1.767%	60,356	-58.958%
2026-04-24	1.3600	1.420000	1.350000	1.415000	+0.355%	61,145	-58.233%
2026-04-23	1.4249	1.424900	1.370000	1.410000	+0.714%	10,565	-58.085%
2026-04-22	1.3700	1.405000	1.360000	1.400000	0.000%	24,727	-57.786%
2026-04-21	1.3800	1.429500	1.380000	1.400000	+1.449%	30,885	-57.786%
2026-04-20	1.4550	1.458800	1.370000	1.380000	-2.128%	25,234	-57.174%
2026-04-17	1.4300	1.470000	1.390000	1.410000	+2.174%	58,621	-58.085%
2026-04-16	1.3900	1.470000	1.330000	1.380000	-2.817%	85,277	-57.174%
2026-04-15	1.3300	1.519900	1.330000	1.420000	+6.767%	138,174	-58.380%
2026-04-14	1.2288	1.360000	1.228800	1.330000	+8.130%	45,251	-55.564%
2026-04-13	1.2100	1.230000	1.160000	1.230000	+2.500%	31,710	-51.951%
2026-04-10	1.1800	1.200000	1.160900	1.200000	+2.564%	15,920	-50.750%
2026-04-09	1.1800	1.180000	1.150000	1.170000	-0.179%	11,077	-49.487%
2026-04-08	1.2300	1.230000	1.140100	1.172100	+2.816%	29,411	-49.578%
2026-04-07	1.1200	1.270000	1.052100	1.140000	+2.703%	89,476	-48.158%
2026-04-06	1.0800	1.170000	1.074900	1.110000	+1.835%	59,423	-46.757%
2026-04-02	1.0556	1.100000	1.055600	1.090000	0.000%	16,058	-45.780%
2026-04-01	1.0990	1.118500	1.080000	1.090000	-0.909%	14,510	-45.780%
2026-03-31	1.0650	1.100000	1.050000	1.100000	+2.326%	16,084	-46.273%
2026-03-30	1.0900	1.090000	1.040000	1.075000	-1.376%	7,547	-45.023%
2026-03-27	1.0900	1.139000	1.090000	1.090000	0.000%	20,820	-45.780%
2026-03-26	1.0700	1.090000	1.060000	1.090000	+1.869%	11,915	-45.780%
2026-03-25	1.0800	1.090000	1.060000	1.070000	-3.604%	22,436	-44.766%
2026-03-24	1.1000	1.130000	1.060600	1.110000	+4.717%	27,363	-46.757%
2026-03-23	1.0700	1.090000	1.040000	1.060000	+1.923%	25,242	-44.245%
2026-03-20	1.0900	1.100000	1.035000	1.040000	-4.587%	53,953	-43.173%
2026-03-19	1.1400	1.140000	1.090000	1.090000	-6.838%	17,201	-45.780%
2026-03-18	1.1700	1.220000	1.160000	1.170000	-2.500%	23,481	-49.487%
2026-03-17	1.1800	1.200000	1.142000	1.200000	+5.263%	71,128	-50.750%
2026-03-16	1.1400	1.180100	1.120000	1.140000	+0.885%	35,329	-48.158%
2026-03-13	1.1600	1.170000	1.104700	1.130000	-6.612%	19,368	-47.699%
2026-03-12	1.0300	1.291300	1.030000	1.210000	+16.346%	189,475	-51.157%
2026-03-11	1.0100	1.090000	1.010000	1.040000	+1.961%	29,267	-43.173%
2026-03-10	1.0500	1.050000	1.010000	1.020000	-3.774%	39,988	-42.059%
2026-03-09	1.0600	1.070000	1.030000	1.060000	-2.752%	26,715	-44.245%
2026-03-06	1.0900	1.100000	1.060000	1.090000	-2.679%	28,453	-45.780%
2026-03-05	1.1258	1.130000	1.090000	1.120000	-0.885%	15,606	-47.232%
2026-03-04	1.0900	1.149400	1.070000	1.130000	+6.604%	21,002	-47.699%
2026-03-03	1.1400	1.150000	1.030100	1.060000	-9.402%	39,862	-44.245%
2026-03-02	1.1300	1.170000	1.070000	1.170000	0.000%	68,857	-49.487%
2026-02-27	1.1500	1.200000	1.090000	1.170000	+1.739%	51,091	-49.487%
2026-02-26	1.1500	1.150000	1.114200	1.150000	-2.542%	41,234	-48.609%
2026-02-25	1.1100	1.180000	1.110000	1.180000	+10.280%	75,488	-49.915%
2026-02-24	1.1000	1.100000	1.010000	1.070000	-2.727%	79,822	-44.766%
2026-02-23	1.1400	1.140000	1.060000	1.100000	-1.786%	55,553	-46.273%
2026-02-20	1.1500	1.150000	1.100000	1.120000	-3.448%	17,811	-47.232%
2026-02-19	1.1200	1.160000	1.120000	1.160000	+2.655%	23,434	-49.052%
2026-02-18	1.1700	1.170000	1.120000	1.130000	-3.419%	34,418	-47.699%
2026-02-17	1.1700	1.190000	1.140000	1.170000	-1.681%	39,075	-49.487%
2026-02-13	1.1700	1.229900	1.160000	1.190000	+4.386%	46,491	-50.336%
2026-02-12	1.2500	1.250000	1.100000	1.140000	-8.800%	140,139	-48.158%
2026-02-11	1.3500	1.350000	1.219700	1.250000	-6.015%	65,553	-52.720%
2026-02-10	1.3400	1.390000	1.320000	1.330000	-1.481%	95,165	-55.564%
2026-02-09	1.2200	1.360000	1.220000	1.350000	+12.500%	175,332	-56.222%
2026-02-06	1.2000	1.220000	1.140000	1.200000	+1.695%	82,344	-50.750%
2026-02-05	1.2700	1.270000	1.160000	1.180000	-7.087%	137,805	-49.915%
2026-02-04	1.3500	1.360000	1.250000	1.270000	+0.395%	86,344	-53.465%
2026-02-03	1.4200	1.440000	1.260000	1.265000	-11.538%	168,904	-53.281%
2026-02-02	1.3800	1.520000	1.350000	1.430000	+1.418%	144,912	-58.671%
2026-01-30	1.5400	1.540000	1.360000	1.410000	-13.497%	426,780	-58.085%
2026-01-29	1.5900	1.940000	1.480000	1.630000	+18.116%	4,254,946	-63.742%
2026-01-28	1.4400	1.445000	1.370000	1.380000	-4.167%	42,639	-57.174%
2026-01-27	1.4600	1.460000	1.400000	1.440000	+1.408%	27,701	-58.958%
2026-01-26	1.4400	1.440000	1.410000	1.420000	-3.401%	58,053	-58.380%
2026-01-23	1.5000	1.500000	1.410000	1.470000	-2.649%	60,343	-59.796%
2026-01-22	1.5200	1.530000	1.380000	1.510000	-1.307%	187,260	-60.861%
2026-01-21	1.5100	1.550000	1.500000	1.530000	+2.000%	47,776	-61.373%
2026-01-20	1.5400	1.592300	1.500000	1.500000	-6.250%	51,092	-60.600%
2026-01-16	1.5700	1.619900	1.550000	1.600000	+0.629%	38,082	-63.063%
2026-01-15	1.5900	1.590000	1.550000	1.590000	+3.247%	57,454	-62.830%
2026-01-14	1.5700	1.570000	1.538900	1.540000	-1.282%	41,928	-61.623%
2026-01-13	1.6700	1.670000	1.560000	1.560000	-6.587%	52,751	-62.115%
2026-01-12	1.5500	1.680000	1.550000	1.670000	+4.375%	75,490	-64.611%
2026-01-09	1.5600	1.630000	1.560000	1.600000	+3.226%	58,788	-63.063%
2026-01-08	1.5300	1.580000	1.510100	1.550000	+2.649%	49,418	-61.871%
2026-01-07	1.5850	1.600000	1.510000	1.510000	-8.485%	102,438	-60.861%
2026-01-06	1.6003	1.690000	1.600000	1.650000	+3.774%	58,635	-64.182%
2026-01-05	1.5900	1.620000	1.560000	1.590000	+1.274%	65,505	-62.830%
2026-01-02	1.5300	1.600000	1.530000	1.570000	+7.534%	61,438	-62.357%
2025-12-31	1.5601	1.629300	1.450000	1.460000	-6.410%	104,545	-59.521%
2025-12-30	1.6600	1.725000	1.560000	1.560000	-0.637%	121,639	-62.115%
2025-12-29	1.5900	1.690000	1.570000	1.570000	-4.848%	83,453	-62.357%
2025-12-26	1.6900	1.702000	1.640000	1.650000	-4.070%	25,479	-64.182%
2025-12-24	1.7500	1.770000	1.680000	1.720000	+3.614%	47,803	-65.640%
2025-12-23	1.7100	1.740000	1.650000	1.660000	-4.598%	49,696	-64.398%
2025-12-22	1.7200	1.780000	1.710000	1.740000	+3.571%	47,106	-66.034%
2025-12-19	1.6200	1.700000	1.600000	1.680000	+5.000%	89,829	-64.821%
2025-12-18	1.6400	1.680000	1.600000	1.600000	-0.621%	107,682	-63.063%
2025-12-17	1.7400	1.749900	1.610000	1.610000	-5.294%	72,671	-63.292%
2025-12-16	1.7200	1.760000	1.685000	1.700000	0.000%	91,816	-65.235%
2025-12-15	1.9600	1.960000	1.700000	1.700000	-12.821%	108,301	-65.235%
2025-12-12	2.0200	2.080000	1.900000	1.950000	-5.797%	133,837	-69.692%
2025-12-11	2.2200	2.220000	2.010000	2.070000	-9.607%	124,202	-71.449%
2025-12-10	2.0700	2.440000	2.060000	2.290000	+22.460%	814,026	-74.192%
2025-12-09	1.8900	1.920000	1.860000	1.870000	-2.094%	52,629	-68.396%
2025-12-08	2.0300	2.070000	1.870000	1.910000	-8.173%	129,881	-69.058%
2025-12-05	2.0500	2.180000	2.000000	2.080000	+1.463%	71,052	-71.587%
2025-12-04	1.8900	2.090000	1.871800	2.050000	+8.466%	75,790	-71.171%
2025-12-03	1.8500	1.920000	1.810000	1.890000	+2.162%	44,246	-68.730%
2025-12-02	1.8300	1.850000	1.780000	1.850000	+0.543%	37,925	-68.054%
2025-12-01	1.8300	1.870000	1.800000	1.840000	+1.657%	44,892	-67.880%
2025-11-28	1.7600	1.920400	1.720000	1.810000	+4.023%	85,085	-67.348%
2025-11-26	1.7202	1.780000	1.720000	1.740000	-0.571%	52,001	-66.034%
2025-11-25	1.7500	1.780000	1.660000	1.750000	-1.685%	61,374	-66.229%
2025-11-24	1.7600	1.800000	1.710000	1.780000	+5.952%	41,006	-66.798%
2025-11-21	1.6700	1.720000	1.630000	1.680000	+0.599%	64,243	-64.821%
2025-11-20	1.8300	1.880000	1.660000	1.670000	-2.907%	152,528	-64.611%
2025-11-19	1.8300	1.880000	1.720000	1.720000	-1.714%	77,619	-65.640%
2025-11-18	1.7800	1.820000	1.730000	1.750000	-2.778%	67,097	-66.229%
2025-11-17	1.8100	1.880000	1.770000	1.800000	-0.552%	46,947	-67.167%
2025-11-14	1.7800	1.880000	1.775400	1.810000	-0.549%	51,253	-67.348%
2025-11-13	1.8700	1.910000	1.760000	1.820000	-5.208%	135,767	-67.527%
2025-11-12	2.0100	2.010000	1.840000	1.920000	-3.030%	81,035	-69.219%
2025-11-11	2.2000	2.200000	1.910000	1.980000	-7.042%	185,347	-70.152%
2025-11-10	1.9900	2.180000	1.960000	2.130000	+8.673%	171,160	-72.254%
2025-11-07	1.9900	2.030000	1.880000	1.960000	-2.488%	128,193	-69.847%
2025-11-06	1.9200	2.130000	1.900000	2.010000	+6.915%	312,993	-70.597%
2025-11-05	1.8000	1.910000	1.780000	1.880000	+4.444%	93,279	-68.564%
2025-11-04	1.8700	1.940000	1.752500	1.800000	-4.255%	96,126	-67.167%
2025-11-03	2.0000	2.001400	1.870000	1.880000	-4.569%	100,066	-68.564%
2025-10-31	1.8500	1.990000	1.830100	1.970000	+3.141%	85,306	-70.000%
2025-10-30	1.9000	1.980000	1.840000	1.910000	+1.058%	141,535	-69.058%
2025-10-29	1.9900	2.080000	1.850000	1.890000	-5.970%	195,890	-68.730%
2025-10-28	2.2000	2.260000	1.900000	2.010000	-9.865%	369,039	-70.597%
2025-10-27	2.2800	2.280000	2.140000	2.230000	-0.446%	258,736	-73.498%
2025-10-24	2.3400	2.450000	2.200000	2.240000	-3.448%	454,577	-73.616%
2025-10-23	2.4200	2.530000	2.275000	2.320000	+1.310%	340,458	-74.526%
2025-10-22	2.6300	2.680000	2.290000	2.290000	-15.185%	397,310	-74.192%
2025-10-21	2.8700	2.880000	2.700000	2.700000	-7.216%	143,479	-78.111%
2025-10-20	2.7000	2.910000	2.630000	2.910000	+10.646%	250,075	-79.691%
2025-10-17	2.7600	2.790000	2.600000	2.630000	-5.735%	186,407	-77.529%
2025-10-16	3.1300	3.170000	2.780000	2.790000	-11.146%	463,420	-78.817%
2025-10-15	3.2000	3.205000	3.030000	3.140000	+1.948%	236,591	-81.178%
2025-10-14	3.1300	3.375000	3.020000	3.080000	-3.448%	464,832	-80.812%
2025-10-13	3.3600	3.440000	3.150000	3.190000	-5.060%	390,577	-81.473%
2025-10-10	3.5800	3.580000	3.210000	3.360000	-5.618%	535,347	-82.411%
2025-10-09	4.0600	4.100000	3.500000	3.560000	-8.718%	942,404	-83.399%
2025-10-08	3.6200	4.010000	3.400000	3.900000	+11.429%	1,283,643	-84.846%
2025-10-07	3.2800	3.500000	3.140000	3.500000	+3.858%	819,182	-83.114%
2025-10-06	3.2400	3.440000	3.020000	3.370000	+7.325%	688,777	-82.463%
2025-10-03	3.3100	3.378000	3.060000	3.140000	-5.988%	738,770	-81.178%
2025-10-02	3.5400	3.600000	3.329000	3.340000	-4.298%	573,170	-82.305%
2025-10-01	3.4800	3.650000	3.440000	3.490000	+1.749%	504,427	-83.066%
2025-09-30	3.5100	3.779900	3.420000	3.430000	+2.083%	1,004,817	-82.770%
2025-09-29	3.4000	3.680000	3.345000	3.360000	+1.818%	645,967	-82.411%
2025-09-26	3.3800	3.460000	3.300000	3.300000	-3.790%	324,809	-82.091%
2025-09-25	3.7600	3.789900	3.210000	3.430000	-11.370%	822,234	-82.770%
2025-09-24	3.8600	3.900000	3.700000	3.870000	+4.878%	608,843	-84.729%
2025-09-23	4.2200	4.299200	3.670000	3.690000	-13.380%	1,105,548	-83.984%
2025-09-22	3.7000	4.330000	3.500100	4.260000	+15.135%	1,552,182	-86.127%
2025-09-19	3.8500	3.919900	3.560000	3.700000	-6.801%	1,053,097	-84.027%
2025-09-18	3.2200	4.070000	3.040000	3.970000	+22.531%	3,215,817	-85.113%
2025-09-17	3.2200	3.500000	3.030000	3.240000	+2.857%	1,368,239	-81.759%
2025-09-16	3.1400	3.589800	3.110000	3.150000	+2.606%	1,517,278	-81.238%
2025-09-15	3.3300	3.330000	3.000000	3.070000	-9.172%	968,305	-80.749%
2025-09-12	3.7200	3.890000	3.260000	3.380000	-4.520%	1,259,844	-82.515%
2025-09-11	3.6350	3.650000	3.150000	3.540000	+4.425%	1,800,397	-83.305%
2025-09-10	4.2000	4.450000	3.260000	3.390000	-3.966%	2,337,076	-82.566%
2025-09-09	4.1300	4.520000	3.240100	3.530000	-30.375%	3,372,122	-83.258%
2025-09-08	4.1000	5.340000	3.880000	5.070000	+47.384%	12,243,321	-88.343%
2025-09-05	2.7200	4.140000	2.720000	3.440000	+32.819%	24,773,574	-82.820%
2025-09-04	2.2700	2.780000	2.270000	2.590000	+16.667%	2,170,385	-77.181%
2025-09-03	2.6100	2.800000	2.200000	2.220000	-14.943%	1,653,336	-73.378%
2025-09-02	2.0500	3.250000	2.000000	2.610000	+9.205%	11,326,520	-77.356%
2025-08-29	1.5400	2.620000	1.540000	2.390000	+53.205%	39,624,329	-75.272%
2025-08-28	1.5000	1.600000	1.480000	1.560000	+3.311%	666,795	-62.115%
2025-08-27	1.5100	1.600600	1.460000	1.510000	-1.948%	345,858	-60.861%
2025-08-26	1.7200	1.760000	1.530000	1.540000	-17.204%	951,482	-61.623%
2025-08-25	1.4500	2.260000	1.420000	1.860000	+28.276%	18,388,159	-68.226%
2025-08-22	1.3500	1.450000	1.320000	1.450000	+6.618%	236,482	-59.241%
2025-08-21	1.3000	1.380000	1.240000	1.360000	+3.414%	150,574	-56.544%
2025-08-20	1.4400	1.448000	1.310000	1.315100	-9.303%	198,954	-55.060%
2025-08-19	1.5200	1.520000	1.391600	1.450000	-4.605%	129,751	-59.241%
2025-08-18	1.5700	1.570000	1.509800	1.520000	+0.662%	77,504	-61.118%
2025-08-15	1.6700	1.670000	1.480000	1.510000	-8.485%	333,824	-60.861%
2025-08-14	1.7100	1.720700	1.620000	1.650000	-5.172%	145,653	-64.182%
2025-08-13	1.7001	1.777000	1.690000	1.740000	+2.353%	144,908	-66.034%
2025-08-12	1.7099	1.750000	1.690100	1.700000	0.000%	80,434	-65.235%
2025-08-11	1.6900	1.744400	1.660000	1.700000	+1.190%	65,236	-65.235%
2025-08-08	1.7100	1.710000	1.650000	1.680000	+1.205%	123,392	-64.821%
2025-08-07	1.7000	1.750000	1.650000	1.660000	-1.775%	96,260	-64.398%
2025-08-06	1.7500	1.750000	1.650000	1.690000	-2.312%	106,875	-65.030%
2025-08-05	1.7200	1.750000	1.690000	1.730000	+0.581%	90,055	-65.838%
2025-08-04	1.7700	1.790000	1.710000	1.720000	-2.825%	107,861	-65.640%
2025-08-01	1.8100	1.859900	1.699400	1.770000	-2.479%	236,309	-66.610%
2025-07-31	1.9700	1.990000	1.813600	1.815000	-8.794%	251,696	-67.438%
2025-07-30	2.0200	2.120000	1.960000	1.990000	-4.327%	265,449	-70.302%
2025-07-29	2.2000	2.200000	1.900000	2.080000	-5.023%	227,297	-71.587%
2025-07-28	2.2000	2.218500	2.130000	2.190000	+0.922%	109,728	-73.014%
2025-07-25	2.2000	2.204300	2.140000	2.170000	-0.459%	50,440	-72.765%
2025-07-24	2.2700	2.270000	2.179000	2.180000	-3.111%	76,511	-72.890%
2025-07-23	2.3400	2.349000	2.190000	2.250000	-3.017%	143,665	-73.733%
2025-07-22	2.2400	2.355000	2.170000	2.320000	+5.936%	445,732	-74.526%
2025-07-21	2.1800	2.200000	2.160000	2.190000	+1.860%	136,327	-73.014%
2025-07-18	2.1100	2.160000	2.090000	2.150000	+2.871%	166,710	-72.512%
2025-07-17	2.1400	2.180000	2.060000	2.090000	-2.336%	449,147	-71.722%
2025-07-16	2.1400	2.280000	2.120000	2.140000	-0.926%	154,487	-72.383%
2025-07-15	2.2800	2.280000	2.130000	2.160000	-3.139%	335,628	-72.639%
2025-07-14	2.2900	2.290000	2.220000	2.230000	0.000%	152,075	-73.498%
2025-07-11	2.3500	2.350000	2.090000	2.230000	-7.851%	322,967	-73.498%
2025-07-10	2.6500	2.700000	2.350000	2.420000	+2.110%	1,588,292	-75.579%
2025-07-09	2.4600	2.465200	2.290000	2.370000	-2.066%	124,237	-75.063%
2025-07-08	2.3300	2.450000	2.220000	2.420000	+4.762%	146,254	-75.579%
2025-07-07	2.3700	2.370000	2.270000	2.310000	-0.347%	89,909	-74.416%
2025-07-03	2.2500	2.330000	2.190000	2.318048	+3.024%	68,872	-74.504%
2025-07-02	2.0800	2.300000	2.050000	2.250000	+8.696%	134,593	-73.733%
2025-07-01	2.1100	2.129900	1.968600	2.070000	-2.358%	143,346	-71.449%
2025-06-30	2.1900	2.190000	2.100000	2.120000	-2.752%	67,084	-72.123%
2025-06-27	2.3100	2.310000	2.130000	2.180000	-5.423%	140,487	-72.890%
2025-06-26	2.3300	2.350000	2.209800	2.305000	-0.647%	114,770	-74.360%
2025-06-25	2.4400	2.490000	2.310000	2.320000	-4.132%	162,369	-74.526%
2025-06-24	2.3800	2.450100	2.380000	2.420000	+2.542%	97,251	-75.579%
2025-06-23	2.6000	2.650000	2.330000	2.360000	-8.880%	212,628	-74.958%
2025-06-20	2.5100	2.619900	2.500000	2.590000	+3.600%	101,081	-77.181%
2025-06-18	2.4800	2.560000	2.460000	2.500000	-0.398%	71,803	-76.360%
2025-06-17	2.5800	2.590000	2.485000	2.510000	-3.089%	111,665	-76.454%
2025-06-16	2.5000	2.730100	2.500000	2.590000	+7.025%	318,462	-77.181%
2025-06-13	2.6100	2.650000	2.420000	2.420000	-9.023%	145,602	-75.579%
2025-06-12	2.4700	2.760000	2.470000	2.660000	+7.692%	304,967	-77.782%
2025-06-11	2.6100	2.635000	2.401800	2.470000	-5.725%	354,953	-76.073%
2025-06-10	2.8000	2.876300	2.550100	2.620000	-5.072%	321,108	-77.443%
2025-06-09	3.2000	3.460000	2.700000	2.760000	-13.750%	439,833	-78.587%
2025-06-06	3.0144	3.224000	3.008000	3.200000	+6.952%	143,650	-81.531%
2025-06-05	3.3168	3.328000	2.976000	2.992000	-9.705%	111,360	-80.247%
2025-06-04	3.0448	3.387200	3.044800	3.313600	+3.550%	135,778	-82.164%
2025-06-03	3.2240	3.230400	3.200000	3.200000	-0.448%	45,403	-81.531%
2025-06-02	3.1920	3.352000	3.041600	3.214400	-0.692%	112,263	-81.614%
2025-05-30	3.3776	3.425600	3.168000	3.236800	-4.755%	170,969	-81.741%
2025-05-29	3.5040	3.516800	3.360000	3.398400	-0.562%	91,911	-82.609%
2025-05-28	3.6000	3.632000	3.416000	3.417600	-6.316%	159,378	-82.707%
2025-05-27	3.6768	3.704000	3.644800	3.648000	-0.610%	121,050	-83.799%
2025-05-23	3.6336	3.760000	3.555200	3.670400	-0.993%	114,073	-83.898%
2025-05-22	3.5616	3.720000	3.520000	3.707200	+2.658%	95,212	-84.058%
2025-05-21	3.6800	3.732800	3.536000	3.611200	-1.870%	104,527	-83.634%
2025-05-20	3.7184	3.801600	3.649600	3.680000	-1.583%	120,232	-83.940%
2025-05-19	3.7920	3.913600	3.700800	3.739200	-2.544%	75,283	-84.194%
2025-05-16	3.8400	3.915200	3.728000	3.836800	-2.560%	196,747	-84.597%
2025-05-15	3.7616	4.080000	3.696000	3.937600	+1.863%	425,471	-84.991%
2025-05-14	3.8000	4.033600	3.696000	3.865600	-0.740%	171,560	-84.711%
2025-05-13	4.0000	4.065600	3.760000	3.894400	-2.640%	409,253	-84.824%
2025-05-12	3.8512	6.080000	3.534400	4.000000	+8.225%	8,112,808	-85.225%
2025-05-09	3.6160	3.712000	3.539200	3.696000	+1.897%	173,663	-84.010%
2025-05-08	3.6000	3.659200	3.504000	3.627200	+0.711%	86,747	-83.706%
2025-05-07	3.7008	3.700800	3.488000	3.601600	-2.470%	96,868	-83.591%
2025-05-06	3.7792	3.780800	3.520000	3.692800	-2.616%	142,721	-83.996%
2025-05-05	3.6000	3.819200	3.448000	3.792000	+3.675%	494,231	-84.415%
2025-05-02	3.8720	3.872000	3.536000	3.657600	-3.299%	162,999	-83.842%
2025-05-01	4.0000	4.000000	3.779200	3.782400	-1.786%	77,205	-84.375%
2025-04-30	3.9200	3.923200	3.763400	3.851200	-2.154%	50,303	-84.654%
2025-04-29	3.7792	4.140800	3.779200	3.936000	+0.408%	169,504	-84.985%
2025-04-28	3.8448	3.998400	3.360000	3.920000	-2.039%	373,665	-84.923%
2025-04-25	4.0016	4.060800	3.774400	4.001600	-5.623%	221,982	-85.231%
2025-04-24	3.9200	4.478400	3.696000	4.240000	+11.909%	861,400	-86.061%
2025-04-23	3.7216	3.920000	3.520000	3.788800	+3.860%	130,448	-84.401%
2025-04-22	3.4688	3.660800	3.374400	3.648000	+5.021%	76,256	-83.799%
2025-04-21	3.6800	3.680000	3.393600	3.473600	-6.824%	60,315	-82.986%
2025-04-17	3.5936	3.984000	3.307200	3.728000	+2.373%	617,922	-84.147%
2025-04-16	3.6160	3.832000	3.496000	3.641600	+2.154%	152,190	-83.771%
2025-04-15	3.6464	3.648000	3.440200	3.564800	+0.360%	39,096	-83.421%
2025-04-14	3.6000	3.651200	3.456000	3.552000	-1.289%	78,543	-83.361%
2025-04-11	3.6800	3.681600	3.411200	3.598400	+0.223%	84,471	-83.576%
2025-04-10	3.8400	4.032000	3.590400	3.590400	-6.500%	185,587	-83.539%
2025-04-09	3.2816	4.160000	3.206400	3.840000	+8.011%	697,905	-84.609%
2025-04-08	4.0000	4.195200	3.552000	3.555200	-10.004%	84,754	-83.376%
2025-04-07	3.8192	3.998400	3.552000	3.950400	-8.623%	156,345	-85.039%
2025-04-04	4.5008	4.518400	4.185600	4.323200	-9.146%	130,673	-86.330%
2025-04-03	4.3472	4.921600	4.296000	4.758400	+6.176%	138,465	-87.580%
2025-04-02	4.4448	4.600900	4.339200	4.481600	+0.683%	31,556	-86.813%
2025-04-01	4.6368	4.636800	4.265600	4.451200	-2.008%	100,430	-86.723%
2025-03-31	4.8640	4.864000	4.340800	4.542400	-6.612%	96,752	-86.989%
2025-03-28	5.2800	6.560000	4.800000	4.864000	-4.732%	873,792	-87.850%
2025-03-27	4.8800	5.182400	4.800000	5.105600	+4.247%	65,666	-88.424%
2025-03-26	5.1328	5.200000	4.800000	4.897600	-4.493%	71,863	-87.933%
2025-03-25	5.3936	5.393600	5.041600	5.128000	-2.584%	57,555	-88.475%
2025-03-24	5.2944	5.340800	4.982400	5.264000	+0.920%	103,534	-88.773%
2025-03-21	5.6000	5.638400	5.200000	5.216000	-8.555%	122,853	-88.669%
2025-03-20	5.9952	5.995200	5.648000	5.704000	-3.675%	78,163	-89.639%
2025-03-19	5.9216	6.083200	5.885600	5.921600	+2.209%	66,809	-90.020%
2025-03-18	6.4480	6.454400	5.760000	5.793600	-9.565%	158,104	-89.799%
2025-03-17	6.6400	6.958400	6.400000	6.406400	-4.530%	90,283	-90.775%
2025-03-14	6.4000	6.720000	6.320000	6.710400	+5.642%	88,013	-91.193%
2025-03-13	6.6848	6.848000	6.115200	6.352000	-5.205%	76,526	-90.696%
2025-03-12	6.7120	6.800000	6.436800	6.700800	-1.598%	67,393	-91.180%
2025-03-11	6.9200	7.104000	6.400000	6.809600	-0.094%	79,786	-91.321%
2025-03-10	7.6800	7.680000	6.800000	6.816000	-12.651%	129,327	-91.329%
2025-03-07	8.0224	8.124800	7.680000	7.803200	-3.426%	109,392	-92.426%
2025-03-06	8.3520	8.622400	7.841600	8.080000	-2.151%	93,446	-92.686%
2025-03-05	8.3504	8.638400	8.033600	8.257600	+0.155%	134,156	-92.843%
2025-03-04	7.8400	8.833600	7.292800	8.244800	+4.864%	176,804	-92.832%
2025-03-03	8.1216	8.225600	7.760000	7.862400	-2.423%	107,664	-92.483%
2025-02-28	8.3552	8.355200	7.724800	8.057600	-3.154%	134,267	-92.665%
2025-02-27	8.9632	9.016000	8.320000	8.320000	-7.670%	197,456	-92.897%
2025-02-26	9.2800	9.379200	8.976000	9.011200	+3.264%	221,839	-93.441%
2025-02-25	9.1008	9.120000	8.640000	8.726400	-4.282%	195,331	-93.227%
2025-02-24	9.4400	9.475200	8.985600	9.116800	-2.113%	167,533	-93.517%
2025-02-21	9.6400	9.756800	9.200000	9.313600	-1.506%	237,399	-93.654%
2025-02-20	9.6352	9.635200	9.329600	9.456000	-3.115%	137,585	-93.750%
2025-02-19	9.8800	9.886400	9.564000	9.760000	+1.144%	118,310	-93.945%
2025-02-18	9.9200	10.064000	9.443200	9.649600	-9.295%	177,158	-93.875%
2025-02-14	9.7728	10.702400	9.280000	10.638400	+11.785%	486,076	-94.445%

.dark-mode .NmfY7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NmfY7N{ 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