5 DAY PERFORMANCE
+53.17%
1 MONTH PERFORMANCE
+60.20%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
+13.77%
YEAR-TO-DATE PERFORMANCE
-67.19%
1 YEAR PERFORMANCE
-77.70%
Fangdd Network Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $1.89 | $1.87 (-1.06%) | $1.92 | $1.86 | 52.48 K | $5.75 M |
| 12/08/2025 | $2.03 | $1.91 (-5.91%) | $2.07 | $1.87 | 129.90 K | $5.75 M |
| 12/05/2025 | $2.05 | $2.08 (1.46%) | $2.18 | $2.00 | 71.05 K | $6.26 M |
| 12/04/2025 | $1.89 | $2.05 (8.47%) | $2.09 | $1.87 | 75.79 K | $6.17 M |
| 12/03/2025 | $1.85 | $1.89 (2.16%) | $1.92 | $1.81 | 44.25 K | $5.69 M |
| 12/02/2025 | $1.83 | $1.85 (1.09%) | $1.85 | $1.78 | 37.93 K | $5.57 M |
| 12/01/2025 | $1.83 | $1.84 (0.55%) | $1.87 | $1.80 | 44.90 K | $5.54 M |
| 11/28/2025 | $1.76 | $1.81 (2.84%) | $1.92 | $1.72 | 85.10 K | $5.45 M |
| 11/26/2025 | $1.72 | $1.74 (1.16%) | $1.78 | $1.72 | 52.00 K | $5.24 M |
| 11/25/2025 | $1.75 | $1.75 (0%) | $1.78 | $1.66 | 61.40 K | $5.27 M |
| 11/24/2025 | $1.76 | $1.78 (1.14%) | $1.80 | $1.71 | 41.01 K | $5.36 M |
| 11/21/2025 | $1.67 | $1.68 (0.6%) | $1.72 | $1.63 | 64.24 K | $5.06 M |
| 11/20/2025 | $1.83 | $1.67 (-8.74%) | $1.88 | $1.66 | 152.53 K | $5.03 M |
| 11/19/2025 | $1.83 | $1.72 (-6.01%) | $1.88 | $1.72 | 77.62 K | $5.18 M |
| 11/18/2025 | $1.78 | $1.75 (-1.69%) | $1.82 | $1.73 | 67.10 K | $5.27 M |
| 11/17/2025 | $1.81 | $1.80 (-0.55%) | $1.88 | $1.77 | 46.95 K | $5.42 M |
| 11/14/2025 | $1.78 | $1.81 (1.69%) | $1.88 | $1.78 | 51.30 K | $5.45 M |
| 11/13/2025 | $1.87 | $1.82 (-2.67%) | $1.91 | $1.76 | 135.80 K | $5.48 M |
| 11/12/2025 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.84 | 81.04 K | $5.78 M |
| 11/11/2025 | $2.20 | $1.98 (-10%) | $2.20 | $1.91 | 185.35 K | $5.96 M |
| 11/10/2025 | $1.99 | $2.13 (7.04%) | $2.18 | $1.96 | 171.20 K | $6.41 M |
| 11/07/2025 | $1.99 | $1.96 (-1.51%) | $2.03 | $1.88 | 128.20 K | $5.90 M |
| 11/06/2025 | $1.92 | $2.01 (4.69%) | $2.13 | $1.90 | 313.00 K | $6.05 M |
| 11/05/2025 | $1.80 | $1.88 (4.44%) | $1.91 | $1.78 | 93.30 K | $5.66 M |
| 11/04/2025 | $1.87 | $1.80 (-3.74%) | $1.94 | $1.75 | 96.13 K | $5.42 M |
| 11/03/2025 | $2.00 | $1.88 (-6%) | $2.00 | $1.87 | 100.10 K | $5.66 M |
| 10/31/2025 | $1.85 | $1.97 (6.49%) | $1.99 | $1.83 | 85.31 K | $5.93 M |
| 10/30/2025 | $1.90 | $1.91 (0.53%) | $1.98 | $1.84 | 141.54 K | $5.75 M |
| 10/29/2025 | $1.99 | $1.89 (-5.03%) | $2.08 | $1.85 | 195.90 K | $5.69 M |
| 10/28/2025 | $2.20 | $2.01 (-8.64%) | $2.26 | $1.90 | 369.04 K | $6.05 M |
| 10/27/2025 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.14 | 258.74 K | $6.71 M |
| 10/24/2025 | $2.34 | $2.24 (-4.27%) | $2.45 | $2.20 | 454.60 K | $6.74 M |
| 10/23/2025 | $2.42 | $2.32 (-4.13%) | $2.53 | $2.28 | 340.50 K | $6.98 M |
| 10/22/2025 | $2.63 | $2.29 (-12.93%) | $2.68 | $2.29 | 397.31 K | $6.89 M |
| 10/21/2025 | $2.87 | $2.70 (-5.92%) | $2.88 | $2.70 | 143.50 K | $8.13 M |
| 10/20/2025 | $2.70 | $2.91 (7.78%) | $2.91 | $2.63 | 250.10 K | $8.76 M |
| 10/17/2025 | $2.76 | $2.63 (-4.71%) | $2.79 | $2.60 | 186.41 K | $7.92 M |
| 10/16/2025 | $3.13 | $2.79 (-10.86%) | $3.17 | $2.78 | 463.42 K | $8.40 M |
| 10/15/2025 | $3.20 | $3.14 (-1.88%) | $3.21 | $3.03 | 236.59 K | $9.45 M |
| 10/14/2025 | $3.13 | $3.08 (-1.6%) | $3.38 | $3.02 | 464.83 K | $9.27 M |
| 10/13/2025 | $3.36 | $3.19 (-5.06%) | $3.44 | $3.15 | 390.60 K | $9.60 M |
| 10/10/2025 | $3.58 | $3.36 (-6.15%) | $3.58 | $3.21 | 535.35 K | $10.11 M |
| 10/09/2025 | $4.06 | $3.56 (-12.32%) | $4.10 | $3.50 | 942.40 K | $10.72 M |
| 10/08/2025 | $3.62 | $3.90 (7.73%) | $4.01 | $3.40 | 1.28 M | $11.74 M |
| 10/07/2025 | $3.28 | $3.50 (6.71%) | $3.50 | $3.14 | 819.20 K | $10.54 M |
| 10/06/2025 | $3.24 | $3.37 (4.01%) | $3.44 | $3.02 | 688.80 K | $10.14 M |
| 10/03/2025 | $3.31 | $3.14 (-5.14%) | $3.38 | $3.06 | 738.80 K | $9.45 M |
| 10/02/2025 | $3.54 | $3.34 (-5.65%) | $3.60 | $3.33 | 573.20 K | $10.05 M |
| 10/01/2025 | $3.48 | $3.49 (0.29%) | $3.65 | $3.44 | 504.43 K | $10.51 M |
| 09/30/2025 | $3.51 | $3.43 (-2.28%) | $3.78 | $3.42 | 1.00 M | $10.32 M |
| 09/29/2025 | $3.40 | $3.36 (-1.18%) | $3.68 | $3.35 | 646.00 K | $10.11 M |
| 09/26/2025 | $3.38 | $3.30 (-2.37%) | $3.46 | $3.30 | 324.81 K | $46.70 M |
| 09/25/2025 | $3.76 | $3.43 (-8.78%) | $3.79 | $3.21 | 822.23 K | $48.54 M |
| 09/24/2025 | $3.86 | $3.87 (0.26%) | $3.90 | $3.70 | 608.84 K | $54.76 M |
| 09/23/2025 | $4.22 | $3.69 (-12.56%) | $4.30 | $3.67 | 1.11 M | $52.22 M |
| 09/22/2025 | $3.70 | $4.26 (15.14%) | $4.33 | $3.50 | 1.55 M | $60.28 M |
| 09/19/2025 | $3.85 | $3.70 (-3.9%) | $3.92 | $3.56 | 1.05 M | $52.36 M |
| 09/18/2025 | $3.22 | $3.97 (23.29%) | $4.07 | $3.04 | 3.22 M | $56.18 M |
| 09/17/2025 | $3.22 | $3.24 (0.62%) | $3.50 | $3.03 | 1.37 M | $45.85 M |
| 09/16/2025 | $3.14 | $3.15 (0.32%) | $3.59 | $3.11 | 1.52 M | $44.57 M |
| 09/15/2025 | $3.33 | $3.07 (-7.81%) | $3.33 | $3.00 | 968.31 K | $43.44 M |
| 09/12/2025 | $3.72 | $3.38 (-9.14%) | $3.89 | $3.26 | 1.26 M | $47.83 M |
| 09/11/2025 | $3.64 | $3.54 (-2.75%) | $3.65 | $3.15 | 1.80 M | $50.09 M |
| 09/10/2025 | $4.20 | $3.39 (-19.29%) | $4.45 | $3.26 | 2.34 M | $47.97 M |
| 09/09/2025 | $4.13 | $3.53 (-14.53%) | $4.52 | $3.24 | 3.37 M | $49.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
