Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO
· Real-Time Price · USD
3.38
-0.16 (-4.52%)
At close: Sep 12, 2025, 3:59 PM
3.31
-1.92%
After-hours: Sep 12, 2025, 07:05 PM EDT
DUO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.64 | 3.65 | 3.15 | 3.54 | 3.54 | 4.42% | 1,763,516 |
| Sep 10, 2025 | 4.20 | 4.45 | 3.26 | 3.39 | 3.39 | -3.97% | 2,337,100 |
| Sep 9, 2025 | 4.13 | 4.52 | 3.24 | 3.53 | 3.53 | -30.37% | 3,372,122 |
| Sep 8, 2025 | 4.10 | 5.34 | 3.88 | 5.07 | 5.07 | 47.38% | 12,243,321 |
| Sep 5, 2025 | 2.72 | 4.14 | 2.72 | 3.44 | 3.44 | 32.82% | 24,773,600 |
| Sep 4, 2025 | 2.27 | 2.78 | 2.27 | 2.59 | 2.59 | 16.67% | 2,170,400 |
| Sep 3, 2025 | 2.61 | 2.80 | 2.20 | 2.22 | 2.22 | -14.94% | 1,653,336 |
| Sep 2, 2025 | 2.05 | 3.25 | 2.00 | 2.61 | 2.61 | 9.21% | 11,326,520 |
| Aug 29, 2025 | 1.54 | 2.62 | 1.54 | 2.39 | 2.39 | 53.21% | 39,624,329 |
| Aug 28, 2025 | 1.50 | 1.60 | 1.48 | 1.56 | 1.56 | 3.31% | 666,800 |
| Aug 27, 2025 | 1.51 | 1.60 | 1.46 | 1.51 | 1.51 | -1.95% | 345,900 |
| Aug 26, 2025 | 1.72 | 1.76 | 1.53 | 1.54 | 1.54 | -17.20% | 951,500 |
| Aug 25, 2025 | 1.45 | 2.26 | 1.42 | 1.86 | 1.86 | 28.28% | 18,388,200 |
| Aug 22, 2025 | 1.35 | 1.45 | 1.32 | 1.45 | 1.45 | 6.62% | 236,500 |
| Aug 21, 2025 | 1.30 | 1.38 | 1.24 | 1.36 | 1.36 | 3.03% | 150,600 |
| Aug 20, 2025 | 1.44 | 1.45 | 1.31 | 1.32 | 1.32 | -8.97% | 199,000 |
| Aug 19, 2025 | 1.52 | 1.52 | 1.39 | 1.45 | 1.45 | -4.61% | 129,800 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | 0.66% | 77,504 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.48 | 1.51 | 1.51 | -8.48% | 333,824 |
| Aug 14, 2025 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -5.17% | 145,653 |