5 DAY PERFORMANCE
+31.23%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
-18.99%
6 MONTH PERFORMANCE
+42.35%
YEAR-TO-DATE PERFORMANCE
+7.01%
1 YEAR PERFORMANCE
-14.09%
Fangdd Network Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.42 | $0.42 (-0.17%) | $0.43 | $0.40 | 1.07 M | $363 |
| 03/11/2025 | $0.43 | $0.43 (-1.6%) | $0.44 | $0.40 | 1.28 M | $371 |
| 03/10/2025 | $0.48 | $0.43 (-11.25%) | $0.48 | $0.43 | 2.07 M | $372 |
| 03/07/2025 | $0.50 | $0.49 (-2.73%) | $0.51 | $0.48 | 1.75 M | $425 |
| 03/06/2025 | $0.52 | $0.51 (-3.26%) | $0.54 | $0.49 | 1.50 M | $440 |
| 03/05/2025 | $0.52 | $0.52 (-1.11%) | $0.54 | $0.50 | 2.15 M | $450 |
| 03/04/2025 | $0.49 | $0.52 (5.16%) | $0.55 | $0.46 | 2.83 M | $449 |
| 03/03/2025 | $0.51 | $0.49 (-3.19%) | $0.51 | $0.49 | 1.72 M | $429 |
| 02/28/2025 | $0.52 | $0.50 (-3.56%) | $0.52 | $0.48 | 2.15 M | $439 |
| 02/27/2025 | $0.56 | $0.52 (-7.18%) | $0.56 | $0.52 | 3.16 M | $453 |
| 02/26/2025 | $0.58 | $0.56 (-2.9%) | $0.59 | $0.56 | 3.55 M | $491 |
| 02/25/2025 | $0.57 | $0.55 (-4.11%) | $0.57 | $0.54 | 3.13 M | $476 |
| 02/24/2025 | $0.59 | $0.57 (-3.42%) | $0.59 | $0.56 | 2.68 M | $497 |
| 02/21/2025 | $0.60 | $0.58 (-3.39%) | $0.61 | $0.58 | 3.80 M | $508 |
| 02/20/2025 | $0.60 | $0.59 (-1.86%) | $0.60 | $0.58 | 2.20 M | $515 |
| 02/19/2025 | $0.62 | $0.61 (-1.21%) | $0.62 | $0.60 | 1.89 M | $532 |
| 02/18/2025 | $0.62 | $0.60 (-2.73%) | $0.63 | $0.59 | 2.83 M | $526 |
| 02/14/2025 | $0.61 | $0.66 (8.86%) | $0.67 | $0.58 | 7.78 M | $580 |
| 02/13/2025 | $0.58 | $0.59 (2.39%) | $0.63 | $0.57 | 4.96 M | $519 |
| 02/12/2025 | $0.69 | $0.62 (-9.99%) | $0.72 | $0.60 | 37.03 M | $542 |
| 02/11/2025 | $0.58 | $0.57 (-1.02%) | $0.59 | $0.57 | 2.29 M | $497 |
| 02/10/2025 | $0.62 | $0.61 (-1.81%) | $0.67 | $0.61 | 3.23 M | $530 |
| 02/07/2025 | $0.58 | $0.61 (4.29%) | $0.63 | $0.58 | 2.24 M | $530 |
| 02/06/2025 | $0.57 | $0.57 (0.63%) | $0.58 | $0.56 | 863,800 | $500 |
| 02/05/2025 | $0.57 | $0.57 (-0.28%) | $0.59 | $0.57 | 804,307 | $498 |
| 02/04/2025 | $0.58 | $0.58 (-0.03%) | $0.61 | $0.58 | 1.38 M | $506 |
| 02/03/2025 | $0.57 | $0.57 (-0.07%) | $0.58 | $0.57 | 1.23 M | $497 |
| 01/31/2025 | $0.61 | $0.59 (-3.05%) | $0.62 | $0.59 | 984,205 | $516 |
| 01/30/2025 | $0.58 | $0.61 (6.05%) | $0.65 | $0.57 | 2.71 M | $534 |
| 01/29/2025 | $0.58 | $0.58 (-0.54%) | $0.59 | $0.56 | 1.20 M | $502 |
| 01/28/2025 | $0.61 | $0.58 (-3.83%) | $0.61 | $0.56 | 2.41 M | $382 |
| 01/27/2025 | $0.58 | $0.61 (5.35%) | $0.63 | $0.57 | 4.25 M | $400 |
| 01/24/2025 | $0.60 | $0.58 (-2.48%) | $0.61 | $0.58 | 1.74 M | $384 |
| 01/23/2025 | $0.58 | $0.59 (2.05%) | $0.61 | $0.57 | 802,900 | $388 |
| 01/22/2025 | $0.60 | $0.58 (-2.72%) | $0.60 | $0.57 | 1.42 M | $383 |
| 01/21/2025 | $0.62 | $0.61 (-0.83%) | $0.63 | $0.60 | 1.10 M | $400 |
| 01/17/2025 | $0.61 | $0.61 (-0.62%) | $0.67 | $0.57 | 2.96 M | $400 |
| 01/16/2025 | $0.60 | $0.61 (0.05%) | $0.61 | $0.59 | 988,906 | $397 |
| 01/15/2025 | $0.61 | $0.61 (0.02%) | $0.62 | $0.58 | 1.36 M | $400 |
| 01/14/2025 | $0.62 | $0.59 (-5.17%) | $0.62 | $0.58 | 1.63 M | $384 |
| 01/13/2025 | $0.57 | $0.57 (0.99%) | $0.59 | $0.55 | 1.23 M | $376 |
| 01/10/2025 | $0.59 | $0.54 (-9.36%) | $0.61 | $0.53 | 2.62 M | $353 |
| 01/08/2025 | $0.63 | $0.61 (-3.43%) | $0.63 | $0.58 | 2.12 M | $397 |
| 01/07/2025 | $0.64 | $0.63 (-1.52%) | $0.66 | $0.62 | 977,200 | $413 |
| 01/06/2025 | $0.66 | $0.64 (-2.39%) | $0.68 | $0.63 | 1.41 M | $422 |
| 01/03/2025 | $0.64 | $0.66 (3.48%) | $0.69 | $0.63 | 2.20 M | $435 |
| 01/02/2025 | $0.61 | $0.64 (4.74%) | $0.65 | $0.59 | 2.02 M | $419 |
| 12/31/2024 | $0.64 | $0.60 (-5.96%) | $0.64 | $0.58 | 1.99 M | $393 |
| 12/30/2024 | $0.64 | $0.62 (-3.38%) | $0.64 | $0.59 | 2.74 M | $407 |
| 12/27/2024 | $0.70 | $0.65 (-6.87%) | $0.71 | $0.65 | 2.43 M | $428 |
| 12/26/2024 | $0.63 | $0.72 (13.91%) | $0.74 | $0.62 | 2.81 M | $473 |
| 12/24/2024 | $0.61 | $0.64 (4.27%) | $0.64 | $0.59 | 1.50 M | $418 |
| 12/23/2024 | $0.65 | $0.60 (-7%) | $0.65 | $0.59 | 1.98 M | $395 |
| 12/20/2024 | $0.66 | $0.65 (-1.47%) | $0.69 | $0.61 | 3.12 M | $428 |
| 12/19/2024 | $0.71 | $0.66 (-6.89%) | $0.71 | $0.66 | 1.79 M | $434 |
| 12/18/2024 | $0.77 | $0.69 (-11.59%) | $0.79 | $0.67 | 2.93 M | $450 |
| 12/17/2024 | $0.72 | $0.78 (9.52%) | $0.81 | $0.72 | 3.49 M | $514 |
| 12/16/2024 | $0.70 | $0.75 (6.56%) | $0.78 | $0.69 | 3.55 M | $490 |
| 12/13/2024 | $0.69 | $0.73 (5.2%) | $0.76 | $0.67 | 4.94 M | $477 |
| 12/12/2024 | $0.82 | $0.79 (-3.43%) | $0.85 | $0.72 | 7.68 M | $518 |
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.
