Fangdd Network Group (DUO) Historical Prices

350 Followers

Time Period

Events

DUO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.54	0.58	0.53	0.55	0.55	+1.85%	11,073	0.01
Nov 12, 2026	0.54	0.55	0.52	0.54	0.54	+0.93%	22,138	0.02
Nov 11, 2026	0.58	0.58	0.54	0.54	0.54	-6.14%	5,599	0.00
Nov 10, 2026	0.60	0.60	0.56	0.57	0.57	+7.14%	26,068	0.02
Nov 09, 2026	0.54	0.56	0.54	0.55	0.55	+2.63%	18,245	0.02
Nov 06, 2026	0.52	0.54	0.52	0.53	0.53	-2.39%	13,540	0.01
Nov 05, 2026	0.56	0.58	0.51	0.55	0.55	-6.03%	124,667	0.11
Nov 04, 2026	0.56	0.58	0.54	0.58	0.58	+0.52%	23,816	0.02
Nov 03, 2026	0.54	0.58	0.52	0.58	0.58	+0.35%	39,054	0.03
Nov 02, 2026	0.58	0.58	0.52	0.58	0.58	+4.55%	29,738	0.03
Oct 30, 2026	0.57	0.60	0.54	0.55	0.55	-9.69%	35,460	0.03
Oct 29, 2026	0.57	0.61	0.54	0.61	0.61	+5.00%	18,967	0.02
Oct 28, 2026	0.60	0.60	0.55	0.58	0.58	-0.68%	6,839	0.01
Oct 27, 2026	0.55	0.60	0.53	0.58	0.58	+2.10%	37,119	0.03
Oct 26, 2026	0.58	0.60	0.54	0.57	0.57	+1.24%	42,917	0.04
Oct 23, 2026	0.52	0.58	0.50	0.57	0.57	+10.35%	86,480	0.08
Oct 22, 2026	0.51	0.53	0.49	0.51	0.51	-1.35%	45,718	0.04
Oct 21, 2026	0.52	0.53	0.50	0.52	0.52	-0.95%	6,899	0.01
Oct 20, 2026	0.53	0.55	0.52	0.52	0.52	-0.38%	15,710	0.01
Oct 19, 2026	0.56	0.59	0.53	0.53	0.53	-6.07%	41,942	0.04
Oct 16, 2026	0.60	0.61	0.56	0.56	0.56	-4.27%	38,574	0.03
Oct 15, 2026	0.59	0.62	0.58	0.59	0.59	-1.85%	44,676	0.04
Oct 14, 2026	0.63	0.65	0.59	0.60	0.60	-6.73%	49,765	0.04
Oct 13, 2026	0.64	0.65	0.61	0.64	0.64	+0.31%	43,908	0.04
Oct 12, 2026	0.66	0.66	0.63	0.64	0.64	-3.34%	41,634	0.03
Oct 09, 2026	0.62	0.70	0.62	0.66	0.66	+4.27%	67,337	0.05
Oct 08, 2026	0.61	0.67	0.59	0.63	0.63	+4.46%	91,695	0.07
Oct 07, 2026	0.63	0.64	0.59	0.61	0.61	+0.83%	70,784	0.06
Oct 06, 2026	0.62	0.63	0.58	0.60	0.60	-3.54%	63,962	0.05
Oct 05, 2026	0.64	0.64	0.61	0.62	0.62	-4.01%	56,645	0.05
Oct 02, 2026	0.56	0.65	0.56	0.65	0.65	+15.92%	288,223	0.24
Oct 01, 2026	0.59	0.62	0.55	0.56	0.56	-9.98%	100,807	0.08
Sep 30, 2026	0.64	0.66	0.61	0.62	0.62	-2.51%	111,744	0.09
Sep 29, 2026	0.66	0.72	0.61	0.64	0.64	+3.75%	844,180	0.70
Sep 28, 2026	0.64	0.68	0.61	0.61	0.61	-5.10%	70,333	0.06
Sep 25, 2026	0.58	0.68	0.58	0.65	0.65	+8.38%	153,492	0.13
Sep 24, 2026	0.59	0.60	0.56	0.60	0.60	+1.36%	67,615	0.06
Sep 23, 2026	0.60	0.64	0.58	0.59	0.59	-3.92%	144,387	0.12
Sep 22, 2026	0.56	0.64	0.54	0.61	0.61	+11.05%	265,258	0.22
Sep 21, 2026	0.57	0.59	0.54	0.55	0.55	+1.47%	153,602	0.13
Sep 18, 2026	0.54	0.59	0.53	0.54	0.54	+4.82%	253,807	0.21
Sep 17, 2026	0.52	0.53	0.50	0.52	0.52	-2.08%	129,430	0.11
Sep 16, 2026	0.46	0.58	0.46	0.53	0.53	+14.72%	824,028	0.70
Sep 15, 2026	0.46	0.49	0.42	0.46	0.46	-2.12%	364,855	0.31
Sep 14, 2026	0.51	0.51	0.47	0.47	0.47	-7.63%	148,630	0.13
Sep 11, 2026	0.52	0.52	0.51	0.51	0.51	-1.16%	30,900	0.03
Sep 10, 2026	0.52	0.52	0.50	0.52	0.52	-1.34%	78,986	0.07
Sep 09, 2026	0.53	0.55	0.52	0.52	0.52	-0.38%	81,659	0.07
Sep 08, 2026	0.57	0.57	0.52	0.53	0.53	-8.68%	203,584	0.17
Sep 07, 2026	0.56	0.60	0.54	0.58	0.58	0.00%	0	0.00

Fangdd Network Group historical prices

Fangdd Network Group (DUO) Historical Prices

Become an Expert with TipRanks Premium