5 DAY PERFORMANCE
+31.56%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
-35.76%
YEAR-TO-DATE PERFORMANCE
-27.40%
1 YEAR PERFORMANCE
-51.38%
Fangdd Network Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.65 | $0.67 (2.51%) | $0.69 | $0.65 | 69.84 K | $4.36 M |
| 06/25/2026 | $0.76 | $0.68 (-9.84%) | $0.76 | $0.65 | 73.72 K | $4.46 M |
| 06/24/2026 | $0.78 | $0.77 (-1.29%) | $0.80 | $0.76 | 40.84 K | $5.03 M |
| 06/23/2026 | $0.78 | $0.81 (3.16%) | $0.81 | $0.78 | 28.71 K | $5.27 M |
| 06/22/2026 | $0.84 | $0.81 (-3.1%) | $0.84 | $0.80 | 26.00 K | $5.32 M |
| 06/18/2026 | $0.85 | $0.86 (1.18%) | $0.86 | $0.82 | 36.91 K | $5.62 M |
| 06/17/2026 | $0.85 | $0.87 (2.33%) | $0.87 | $0.79 | 48.84 K | $5.69 M |
| 06/16/2026 | $0.84 | $0.83 (-1.25%) | $0.85 | $0.80 | 73.91 K | $5.44 M |
| 06/15/2026 | $0.88 | $0.86 (-2.4%) | $0.92 | $0.84 | 89.34 K | $5.62 M |
| 06/12/2026 | $0.94 | $0.88 (-6.02%) | $1.05 | $0.86 | 118.94 K | $5.77 M |
| 06/11/2026 | $0.93 | $0.94 (0.89%) | $1.00 | $0.90 | 198.42 K | $6.15 M |
| 06/10/2026 | $0.90 | $0.92 (2.79%) | $1.13 | $0.85 | 514.80 K | $6.03 M |
| 06/09/2026 | $0.78 | $0.91 (16.6%) | $0.97 | $0.71 | 6.14 M | $5.93 M |
| 06/08/2026 | $1.00 | $0.88 (-12.1%) | $1.03 | $0.88 | 150.04 K | $5.75 M |
| 06/05/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 108.60 K | $6.54 M |
| 06/04/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 24.00 K | $7.06 M |
| 06/03/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 17.72 K | $7.19 M |
| 06/02/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 52.55 K | $7.45 M |
| 06/01/2026 | $1.10 | $1.12 (1.82%) | $1.19 | $1.10 | 55.50 K | $7.32 M |
| 05/29/2026 | $1.12 | $1.11 (-0.89%) | $1.20 | $1.07 | 190.33 K | $7.26 M |
| 05/28/2026 | $1.05 | $1.03 (-1.9%) | $1.11 | $1.00 | 91.00 K | $6.73 M |
| 05/27/2026 | $1.05 | $1.08 (2.86%) | $1.09 | $1.03 | 41.70 K | $7.06 M |
| 05/26/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 32.75 K | $7.00 M |
| 05/22/2026 | $0.98 | $1.08 (10.1%) | $1.16 | $0.98 | 161.30 K | $7.06 M |
| 05/21/2026 | $1.23 | $1.20 (-2.44%) | $1.27 | $1.20 | 50.80 K | $7.85 M |
| 05/20/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.21 | 48.80 K | $8.11 M |
| 05/19/2026 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.29 | 23.91 K | $8.43 M |
| 05/18/2026 | $1.31 | $1.31 (0%) | $1.38 | $1.21 | 55.20 K | $8.56 M |
| 05/15/2026 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.31 | 28.72 K | $8.70 M |
| 05/14/2026 | $1.40 | $1.34 (-4.29%) | $1.45 | $1.32 | 40.80 K | $8.76 M |
| 05/13/2026 | $1.31 | $1.42 (8.4%) | $1.45 | $1.30 | 43.90 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 | $10.13 M |
| 04/30/2026 | $1.56 | $1.48 (-5.13%) | $1.58 | $1.44 | 64.00 K | $9.68 M |
| 04/29/2026 | $1.48 | $1.60 (8.11%) | $1.70 | $1.45 | 347.60 K | $10.46 M |
| 04/28/2026 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.34 | 51.11 K | $9.09 M |
| 04/27/2026 | $1.39 | $1.44 (3.6%) | $1.45 | $1.35 | 61.01 K | $9.41 M |
| 04/24/2026 | $1.36 | $1.42 (4.41%) | $1.42 | $1.35 | 61.15 K | $9.28 M |
| 04/23/2026 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.37 | 10.56 K | $9.22 M |
| 04/22/2026 | $1.37 | $1.40 (2.19%) | $1.41 | $1.36 | 24.73 K | $9.15 M |
| 04/21/2026 | $1.38 | $1.40 (1.45%) | $1.43 | $1.38 | 30.90 K | $9.15 M |
| 04/20/2026 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.37 | 25.23 K | $9.02 M |
| 04/17/2026 | $1.43 | $1.41 (-1.4%) | $1.47 | $1.39 | 58.62 K | $9.22 M |
| 04/16/2026 | $1.39 | $1.38 (-0.72%) | $1.47 | $1.33 | 85.32 K | $9.02 M |
| 04/15/2026 | $1.33 | $1.42 (6.77%) | $1.52 | $1.33 | 138.17 K | $9.28 M |
| 04/14/2026 | $1.23 | $1.33 (8.13%) | $1.36 | $1.23 | 45.25 K | $8.70 M |
| 04/13/2026 | $1.21 | $1.23 (1.65%) | $1.23 | $1.16 | 31.71 K | $8.04 M |
| 04/10/2026 | $1.18 | $1.20 (1.69%) | $1.20 | $1.16 | 15.92 K | $7.85 M |
| 04/09/2026 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 11.10 K | $7.65 M |
| 04/08/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.14 | 29.61 K | $7.65 M |
| 04/07/2026 | $1.12 | $1.14 (1.79%) | $1.27 | $1.05 | 89.50 K | $7.45 M |
| 04/06/2026 | $1.08 | $1.11 (2.78%) | $1.17 | $1.07 | 59.42 K | $7.26 M |
| 04/02/2026 | $1.06 | $1.09 (2.83%) | $1.10 | $1.06 | 16.58 K | $7.13 M |
| 04/01/2026 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.08 | 14.51 K | $7.13 M |
| 03/31/2026 | $1.07 | $1.10 (2.8%) | $1.10 | $1.05 | 16.10 K | $7.19 M |
| 03/30/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.04 | 7.55 K | $7.06 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.
