5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
-13.48%
3 MONTH PERFORMANCE
-59.30%
6 MONTH PERFORMANCE
-78.12%
YEAR-TO-DATE PERFORMANCE
-59.76%
1 YEAR PERFORMANCE
-38.28%
Fangdd Network Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.25 | $0.24 (-1.76%) | $0.25 | $0.24 | 759,892 | $6.64 B |
| 04/29/2025 | $0.24 | $0.25 (4.15%) | $0.26 | $0.24 | 2.71 M | $6.79 B |
| 04/28/2025 | $0.24 | $0.25 (1.96%) | $0.25 | $0.21 | 5.98 M | $6.76 B |
| 04/25/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.24 | 3.55 M | $6.90 B |
| 04/24/2025 | $0.25 | $0.27 (8.16%) | $0.28 | $0.23 | 13.78 M | $7.31 B |
| 04/23/2025 | $0.23 | $0.24 (1.81%) | $0.25 | $0.22 | 2.09 M | $6.53 B |
| 04/22/2025 | $0.22 | $0.23 (5.17%) | $0.23 | $0.21 | 1.22 M | $6.29 B |
| 04/21/2025 | $0.23 | $0.22 (-5.61%) | $0.23 | $0.21 | 965,039 | $5.99 B |
| 04/17/2025 | $0.22 | $0.23 (3.74%) | $0.25 | $0.21 | 9.89 M | $6.43 B |
| 04/16/2025 | $0.23 | $0.23 (0.71%) | $0.24 | $0.22 | 2.44 M | $6.28 B |
| 04/15/2025 | $0.23 | $0.22 (-2.24%) | $0.23 | $0.22 | 625,538 | $6.15 B |
| 04/14/2025 | $0.23 | $0.22 (-1.33%) | $0.23 | $0.22 | 1.26 M | $6.13 B |
| 04/11/2025 | $0.23 | $0.22 (-2.22%) | $0.23 | $0.21 | 1.35 M | $6.21 B |
| 04/10/2025 | $0.24 | $0.22 (-6.5%) | $0.25 | $0.22 | 2.97 M | $6.19 B |
| 04/09/2025 | $0.21 | $0.24 (17.02%) | $0.26 | $0.20 | 11.17 M | $6.62 B |
| 04/08/2025 | $0.25 | $0.22 (-11.12%) | $0.26 | $0.22 | 1.36 M | $6.13 B |
| 04/07/2025 | $0.24 | $0.25 (3.44%) | $0.25 | $0.22 | 2.50 M | $6.81 B |
| 04/04/2025 | $0.28 | $0.27 (-3.95%) | $0.28 | $0.26 | 2.09 M | $7.46 B |
| 04/03/2025 | $0.27 | $0.30 (9.46%) | $0.31 | $0.27 | 2.22 M | $8.21 B |
| 04/02/2025 | $0.28 | $0.28 (0.83%) | $0.29 | $0.27 | 504,902 | $7.73 B |
| 04/01/2025 | $0.29 | $0.28 (-4%) | $0.29 | $0.27 | 1.61 M | $7.68 B |
| 03/31/2025 | $0.30 | $0.28 (-6.61%) | $0.30 | $0.27 | 1.55 M | $7.83 B |
| 03/28/2025 | $0.33 | $0.30 (-7.88%) | $0.41 | $0.30 | 13.98 M | $8.39 B |
| 03/27/2025 | $0.31 | $0.32 (4.62%) | $0.32 | $0.30 | 1.05 M | $8.80 B |
| 03/26/2025 | $0.32 | $0.31 (-4.58%) | $0.33 | $0.30 | 1.15 M | $8.45 B |
| 03/25/2025 | $0.34 | $0.32 (-4.92%) | $0.34 | $0.32 | 920,900 | $8.84 B |
| 03/24/2025 | $0.33 | $0.33 (-0.57%) | $0.33 | $0.31 | 1.66 M | $9.08 B |
| 03/21/2025 | $0.35 | $0.33 (-6.86%) | $0.35 | $0.33 | 1.97 M | $9.00 B |
| 03/20/2025 | $0.37 | $0.36 (-4.86%) | $0.37 | $0.35 | 1.25 M | $9.84 B |
| 03/19/2025 | $0.37 | $0.37 (0%) | $0.38 | $0.37 | 1.07 M | $10.21 B |
| 03/18/2025 | $0.40 | $0.36 (-10.15%) | $0.40 | $0.36 | 2.53 M | $9.99 B |
| 03/17/2025 | $0.42 | $0.40 (-3.52%) | $0.43 | $0.40 | 1.44 M | $11.05 B |
| 03/14/2025 | $0.40 | $0.42 (4.85%) | $0.42 | $0.40 | 1.41 M | $11.57 B |
| 03/13/2025 | $0.42 | $0.40 (-4.98%) | $0.43 | $0.38 | 1.22 M | $10.95 B |
| 03/12/2025 | $0.42 | $0.42 (-0.17%) | $0.43 | $0.40 | 1.08 M | $11.56 B |
| 03/11/2025 | $0.43 | $0.43 (-1.6%) | $0.44 | $0.40 | 1.28 M | $11.74 B |
| 03/10/2025 | $0.48 | $0.43 (-11.25%) | $0.48 | $0.43 | 2.07 M | $11.75 B |
| 03/07/2025 | $0.50 | $0.49 (-2.73%) | $0.51 | $0.48 | 1.75 M | $13.46 B |
| 03/06/2025 | $0.52 | $0.51 (-3.26%) | $0.54 | $0.49 | 1.50 M | $13.93 B |
| 03/05/2025 | $0.52 | $0.52 (-1.11%) | $0.54 | $0.50 | 2.15 M | $14.24 B |
| 03/04/2025 | $0.49 | $0.52 (5.16%) | $0.55 | $0.46 | 2.83 M | $14.22 B |
| 03/03/2025 | $0.51 | $0.49 (-3.19%) | $0.51 | $0.49 | 1.72 M | $13.56 B |
| 02/28/2025 | $0.52 | $0.50 (-3.56%) | $0.52 | $0.48 | 2.15 M | $13.90 B |
| 02/27/2025 | $0.56 | $0.52 (-7.18%) | $0.56 | $0.52 | 3.16 M | $14.35 B |
| 02/26/2025 | $0.58 | $0.56 (-2.9%) | $0.59 | $0.56 | 3.55 M | $15.54 B |
| 02/25/2025 | $0.57 | $0.55 (-4.11%) | $0.57 | $0.54 | 3.13 M | $15.05 B |
| 02/24/2025 | $0.59 | $0.57 (-3.42%) | $0.59 | $0.56 | 2.68 M | $15.72 B |
| 02/21/2025 | $0.60 | $0.58 (-3.39%) | $0.61 | $0.58 | 3.80 M | $16.06 B |
| 02/20/2025 | $0.60 | $0.59 (-1.86%) | $0.60 | $0.58 | 2.20 M | $16.31 B |
| 02/19/2025 | $0.62 | $0.61 (-1.21%) | $0.62 | $0.60 | 1.89 M | $16.83 B |
| 02/18/2025 | $0.62 | $0.60 (-2.73%) | $0.63 | $0.59 | 2.83 M | $16.64 B |
| 02/14/2025 | $0.61 | $0.66 (8.86%) | $0.67 | $0.58 | 7.78 M | $18.35 B |
| 02/13/2025 | $0.58 | $0.59 (2.39%) | $0.63 | $0.57 | 4.96 M | $16.41 B |
| 02/12/2025 | $0.69 | $0.62 (-9.99%) | $0.72 | $0.60 | 37.03 M | $17.14 B |
| 02/11/2025 | $0.58 | $0.57 (-1.02%) | $0.59 | $0.57 | 2.29 M | $15.73 B |
| 02/10/2025 | $0.62 | $0.61 (-1.81%) | $0.67 | $0.61 | 3.23 M | $16.76 B |
| 02/07/2025 | $0.58 | $0.61 (4.29%) | $0.63 | $0.58 | 2.24 M | $16.78 B |
| 02/06/2025 | $0.57 | $0.57 (0.63%) | $0.58 | $0.56 | 863,800 | $15.83 B |
| 02/05/2025 | $0.57 | $0.57 (-0.28%) | $0.59 | $0.57 | 804,307 | $15.77 B |
| 02/04/2025 | $0.58 | $0.58 (-0.03%) | $0.61 | $0.58 | 1.38 M | $16.00 B |
| 02/03/2025 | $0.57 | $0.57 (-0.07%) | $0.58 | $0.57 | 1.23 M | $15.72 B |
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.
