5 DAY PERFORMANCE
-27.40%
1 MONTH PERFORMANCE
-13.82%
3 MONTH PERFORMANCE
-10.92%
6 MONTH PERFORMANCE
-41.76%
YEAR-TO-DATE PERFORMANCE
-27.40%
1 YEAR PERFORMANCE
-72.75%
Fangdd Network Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.31 | $1.42 (8.4%) | $1.45 | $1.30 | 43.40 K | $9.28 M |
| 05/12/2026 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.23 | 84.75 K | $8.63 M |
| 05/11/2026 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.35 | 66.70 K | $9.02 M |
| 05/08/2026 | $1.52 | $1.46 (-3.95%) | $1.54 | $1.41 | 51.40 K | $9.55 M |
| 05/07/2026 | $1.57 | $1.53 (-2.55%) | $1.60 | $1.52 | 65.90 K | $10.00 M |
| 05/06/2026 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.55 | 71.40 K | $10.26 M |
| 05/05/2026 | $1.48 | $1.60 (8.11%) | $1.64 | $1.47 | 98.11 K | $10.46 M |
| 05/04/2026 | $1.51 | $1.52 (0.66%) | $1.57 | $1.49 | 91.21 K | $9.94 M |
| 05/01/2026 | $1.46 | $1.55 (6.16%) | $1.56 | $1.44 | 76.61 K | $4.67 M |
| 04/30/2026 | $1.56 | $1.48 (-5.13%) | $1.58 | $1.44 | 64.00 K | $4.45 M |
| 04/29/2026 | $1.48 | $1.60 (8.11%) | $1.70 | $1.45 | 347.60 K | $4.82 M |
| 04/28/2026 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.34 | 51.11 K | $4.18 M |
| 04/27/2026 | $1.39 | $1.44 (3.6%) | $1.45 | $1.35 | 61.01 K | $4.33 M |
| 04/24/2026 | $1.36 | $1.42 (4.41%) | $1.42 | $1.35 | 61.15 K | $4.27 M |
| 04/23/2026 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.37 | 10.56 K | $4.24 M |
| 04/22/2026 | $1.37 | $1.40 (2.19%) | $1.41 | $1.36 | 24.73 K | $4.21 M |
| 04/21/2026 | $1.38 | $1.40 (1.45%) | $1.43 | $1.38 | 30.90 K | $4.21 M |
| 04/20/2026 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.37 | 25.23 K | $4.15 M |
| 04/17/2026 | $1.43 | $1.41 (-1.4%) | $1.47 | $1.39 | 58.62 K | $4.24 M |
| 04/16/2026 | $1.39 | $1.38 (-0.72%) | $1.47 | $1.33 | 85.32 K | $4.15 M |
| 04/15/2026 | $1.33 | $1.42 (6.77%) | $1.52 | $1.33 | 138.17 K | $4.27 M |
| 04/14/2026 | $1.23 | $1.33 (8.13%) | $1.36 | $1.23 | 45.25 K | $4.00 M |
| 04/13/2026 | $1.21 | $1.23 (1.65%) | $1.23 | $1.16 | 31.71 K | $3.70 M |
| 04/10/2026 | $1.18 | $1.20 (1.69%) | $1.20 | $1.16 | 15.92 K | $3.61 M |
| 04/09/2026 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 11.10 K | $3.52 M |
| 04/08/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.14 | 29.61 K | $3.52 M |
| 04/07/2026 | $1.12 | $1.14 (1.79%) | $1.27 | $1.05 | 89.50 K | $3.43 M |
| 04/06/2026 | $1.08 | $1.11 (2.78%) | $1.17 | $1.07 | 59.42 K | $3.34 M |
| 04/02/2026 | $1.06 | $1.09 (2.83%) | $1.10 | $1.06 | 16.58 K | $3.28 M |
| 04/01/2026 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.08 | 14.51 K | $3.28 M |
| 03/31/2026 | $1.07 | $1.10 (2.8%) | $1.10 | $1.05 | 16.10 K | $3.31 M |
| 03/30/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.04 | 7.55 K | $3.25 M |
| 03/27/2026 | $1.09 | $1.09 (0%) | $1.14 | $1.09 | 20.82 K | $3.28 M |
| 03/26/2026 | $1.07 | $1.09 (1.87%) | $1.09 | $1.06 | 11.91 K | $3.28 M |
| 03/25/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.06 | 22.44 K | $3.22 M |
| 03/24/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.06 | 27.40 K | $3.34 M |
| 03/23/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.04 | 25.24 K | $3.19 M |
| 03/20/2026 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.03 | 54.00 K | $3.13 M |
| 03/19/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.09 | 17.20 K | $3.28 M |
| 03/18/2026 | $1.17 | $1.17 (0%) | $1.22 | $1.16 | 23.50 K | $3.52 M |
| 03/17/2026 | $1.18 | $1.20 (1.69%) | $1.20 | $1.14 | 71.13 K | $3.61 M |
| 03/16/2026 | $1.14 | $1.14 (0%) | $1.18 | $1.12 | 35.33 K | $3.43 M |
| 03/13/2026 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.10 | 19.40 K | $3.40 M |
| 03/12/2026 | $1.03 | $1.21 (17.48%) | $1.29 | $1.03 | 189.48 K | $3.64 M |
| 03/11/2026 | $1.01 | $1.04 (2.97%) | $1.09 | $1.01 | 29.27 K | $3.13 M |
| 03/10/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 39.99 K | $3.07 M |
| 03/09/2026 | $1.06 | $1.06 (0%) | $1.07 | $1.03 | 26.72 K | $3.19 M |
| 03/06/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.06 | 28.50 K | $3.28 M |
| 03/05/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.09 | 15.61 K | $3.37 M |
| 03/04/2026 | $1.09 | $1.13 (3.67%) | $1.15 | $1.07 | 21.00 K | $3.40 M |
| 03/03/2026 | $1.14 | $1.06 (-7.02%) | $1.15 | $1.03 | 39.86 K | $3.19 M |
| 03/02/2026 | $1.13 | $1.17 (3.54%) | $1.17 | $1.07 | 68.90 K | $3.52 M |
| 02/27/2026 | $1.15 | $1.17 (1.74%) | $1.20 | $1.09 | 51.20 K | $3.52 M |
| 02/26/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.11 | 41.23 K | $3.46 M |
| 02/25/2026 | $1.11 | $1.18 (6.31%) | $1.18 | $1.11 | 75.50 K | $3.55 M |
| 02/24/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.01 | 79.82 K | $3.22 M |
| 02/23/2026 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.06 | 55.55 K | $3.31 M |
| 02/20/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 17.81 K | $3.37 M |
| 02/19/2026 | $1.12 | $1.16 (3.57%) | $1.16 | $1.12 | 23.43 K | $3.49 M |
| 02/18/2026 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.12 | 34.42 K | $3.40 M |
| 02/17/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.14 | 39.10 K | $3.52 M |
| 02/13/2026 | $1.17 | $1.19 (1.71%) | $1.23 | $1.16 | 46.50 K | $3.58 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.
