5 DAY PERFORMANCE
+63.58%
1 MONTH PERFORMANCE
+101.94%
3 MONTH PERFORMANCE
+67.27%
6 MONTH PERFORMANCE
-9.40%
YEAR-TO-DATE PERFORMANCE
-27.40%
1 YEAR PERFORMANCE
-70.22%
Fangdd Network Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.62 | $0.67 (8.05%) | $0.67 | $0.62 | 16.56 K | |
| 10/08/2026 | $0.61 | $0.63 (4.46%) | $0.67 | $0.59 | 91.70 K | $24.36 M |
| 10/07/2026 | $0.63 | $0.61 (-3.97%) | $0.64 | $0.59 | 70.78 K | $23.32 M |
| 10/06/2026 | $0.62 | $0.60 (-3.21%) | $0.63 | $0.58 | 64.00 K | $23.13 M |
| 10/05/2026 | $0.64 | $0.62 (-2.54%) | $0.64 | $0.61 | 56.76 K | $24.00 M |
| 10/02/2026 | $0.56 | $0.65 (14.79%) | $0.65 | $0.56 | 288.22 K | $24.98 M |
| 10/01/2026 | $0.59 | $0.56 (-4.72%) | $0.62 | $0.55 | 100.83 K | $21.55 M |
| 09/30/2026 | $0.64 | $0.62 (-3.06%) | $0.66 | $0.61 | 111.74 K | $23.96 M |
| 09/29/2026 | $0.66 | $0.64 (-3.47%) | $0.72 | $0.61 | 844.18 K | $24.56 M |
| 09/28/2026 | $0.64 | $0.61 (-4.09%) | $0.68 | $0.61 | 70.33 K | $23.69 M |
| 09/25/2026 | $0.58 | $0.65 (11.71%) | $0.68 | $0.58 | 153.49 K | $24.98 M |
| 09/24/2026 | $0.59 | $0.60 (1.67%) | $0.60 | $0.56 | 67.62 K | $23.02 M |
| 09/23/2026 | $0.60 | $0.59 (-2.48%) | $0.64 | $0.58 | 144.39 K | $22.72 M |
| 09/22/2026 | $0.56 | $0.61 (10.52%) | $0.64 | $0.54 | 265.26 K | $23.65 M |
| 09/21/2026 | $0.57 | $0.55 (-2.45%) | $0.59 | $0.54 | 153.60 K | $21.30 M |
| 09/18/2026 | $0.54 | $0.54 (0.74%) | $0.59 | $0.53 | 253.81 K | $20.97 M |
| 09/17/2026 | $0.52 | $0.52 (-0.36%) | $0.53 | $0.50 | 129.85 K | $20.01 M |
| 09/16/2026 | $0.46 | $0.53 (15.13%) | $0.58 | $0.46 | 824.03 K | $20.43 M |
| 09/15/2026 | $0.46 | $0.46 (0.57%) | $0.49 | $0.42 | 364.86 K | $17.85 M |
| 09/14/2026 | $0.51 | $0.47 (-7.39%) | $0.51 | $0.47 | 148.63 K | $18.21 M |
| 09/11/2026 | $0.52 | $0.51 (-0.87%) | $0.52 | $0.51 | 30.90 K | $19.70 M |
| 09/10/2026 | $0.52 | $0.52 (-0.94%) | $0.52 | $0.50 | 78.99 K | $19.96 M |
| 09/09/2026 | $0.53 | $0.52 (-0.7%) | $0.55 | $0.52 | 81.70 K | $20.23 M |
| 09/08/2026 | $0.57 | $0.53 (-7.47%) | $0.57 | $0.52 | 203.60 K | $20.30 M |
| 09/04/2026 | $0.56 | $0.58 (3.49%) | $0.60 | $0.54 | 163.33 K | $22.20 M |
| 09/03/2026 | $0.57 | $0.54 (-3.77%) | $0.58 | $0.54 | 130.62 K | $20.96 M |
| 09/02/2026 | $0.58 | $0.55 (-4.43%) | $0.61 | $0.55 | 204.46 K | $21.37 M |
| 09/01/2026 | $0.72 | $0.58 (-19.21%) | $0.72 | $0.58 | 423.27 K | $22.36 M |
| 08/31/2026 | $0.84 | $0.76 (-9.94%) | $0.91 | $0.70 | 1.76 M | $29.30 M |
| 08/28/2026 | $0.68 | $0.96 (42.04%) | $1.15 | $0.61 | 64.14 M | $9.66 M |
| 08/27/2026 | $0.67 | $0.70 (4.13%) | $0.70 | $0.67 | 12.70 K | $7.02 M |
| 08/26/2026 | $0.66 | $0.70 (6.05%) | $0.70 | $0.66 | 9.20 K | $7.04 M |
| 08/25/2026 | $0.70 | $0.67 (-4.92%) | $0.70 | $0.67 | 6.40 K | $6.74 M |
| 08/24/2026 | $0.70 | $0.67 (-4%) | $0.71 | $0.61 | 29.60 K | $6.74 M |
| 08/21/2026 | $0.64 | $0.69 (7.72%) | $0.70 | $0.64 | 40.90 K | $6.94 M |
| 08/20/2026 | $0.69 | $0.68 (-1.07%) | $0.70 | $0.64 | 15.86 K | $6.87 M |
| 08/19/2026 | $0.62 | $0.69 (11.63%) | $0.69 | $0.62 | 53.90 K | $6.94 M |
| 08/18/2026 | $0.65 | $0.64 (-2.28%) | $0.66 | $0.62 | 10.10 K | $6.39 M |
| 08/17/2026 | $0.67 | $0.66 (-1.64%) | $0.69 | $0.62 | 18.21 K | $6.64 M |
| 08/14/2026 | $0.64 | $0.64 (-1.38%) | $0.64 | $0.62 | 13.65 K | $6.40 M |
| 08/13/2026 | $0.60 | $0.65 (8%) | $0.65 | $0.60 | 36.27 K | $6.52 M |
| 08/12/2026 | $0.61 | $0.65 (6.84%) | $0.70 | $0.60 | 180.40 K | $6.50 M |
| 08/11/2026 | $0.64 | $0.63 (-1.77%) | $0.64 | $0.61 | 9.00 K | $6.30 M |
| 08/10/2026 | $0.65 | $0.64 (-2.02%) | $0.65 | $0.62 | 10.05 K | $6.41 M |
| 08/07/2026 | $0.59 | $0.63 (6.62%) | $0.64 | $0.58 | 36.41 K | $6.34 M |
| 08/06/2026 | $0.57 | $0.59 (3.29%) | $0.60 | $0.56 | 16.82 K | $5.95 M |
| 08/05/2026 | $0.58 | $0.60 (2.7%) | $0.60 | $0.58 | 4.07 K | $6.00 M |
| 08/04/2026 | $0.61 | $0.60 (-1.99%) | $0.62 | $0.58 | 19.50 K | $6.03 M |
| 08/03/2026 | $0.57 | $0.61 (7.27%) | $0.64 | $0.55 | 19.24 K | $6.18 M |
| 07/31/2026 | $0.57 | $0.57 (0.42%) | $0.59 | $0.56 | 12.41 K | $5.76 M |
| 07/30/2026 | $0.60 | $0.59 (-2.5%) | $0.61 | $0.56 | 23.80 K | $5.89 M |
| 07/29/2026 | $0.59 | $0.61 (3.34%) | $0.63 | $0.59 | 10.50 K | $6.13 M |
| 07/28/2026 | $0.59 | $0.61 (3.41%) | $0.65 | $0.57 | 89.86 K | $6.11 M |
| 07/27/2026 | $0.55 | $0.61 (10.51%) | $0.61 | $0.55 | 59.26 K | $6.12 M |
| 07/24/2026 | $0.59 | $0.57 (-3.89%) | $0.61 | $0.55 | 108.81 K | $5.71 M |
| 07/23/2026 | $0.65 | $0.62 (-5.65%) | $0.66 | $0.59 | 165.00 K | $6.20 M |
| 07/22/2026 | $0.60 | $0.64 (7.51%) | $0.70 | $0.57 | 1.25 M | $6.48 M |
| 07/21/2026 | $0.56 | $0.57 (1.86%) | $0.60 | $0.55 | 4.24 M | $5.74 M |
| 07/20/2026 | $0.55 | $0.54 (-1.8%) | $0.60 | $0.54 | 39.88 K | $5.43 M |
| 07/17/2026 | $0.58 | $0.55 (-5.02%) | $0.58 | $0.55 | 30.90 K | $5.54 M |
| 07/16/2026 | $0.61 | $0.58 (-4.77%) | $0.63 | $0.58 | 18.40 K | $5.84 M |
| 07/15/2026 | $0.65 | $0.62 (-4.82%) | $0.65 | $0.62 | 11.81 K | $6.22 M |
| 07/14/2026 | $0.62 | $0.62 (-0.81%) | $0.66 | $0.61 | 23.53 K | $6.19 M |
| 07/13/2026 | $0.64 | $0.61 (-4.09%) | $0.66 | $0.60 | 25.49 K | $6.13 M |
| 07/10/2026 | $0.62 | $0.63 (1.81%) | $0.67 | $0.62 | 22.74 K | $6.35 M |
| 07/09/2026 | $0.63 | $0.63 (0.59%) | $0.68 | $0.61 | 12.08 K | $6.38 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.
