5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
-27.50%
3 MONTH PERFORMANCE
-32.56%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-20.55%
1 YEAR PERFORMANCE
-88.11%
Fangdd Network Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.12 | $1.16 (3.56%) | $1.16 | $1.12 | 23.31 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 |
| 02/12/2026 | $1.25 | $1.14 (-8.8%) | $1.25 | $1.10 | 140.14 K | $3.43 M |
| 02/11/2026 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.22 | 65.60 K | $3.76 M |
| 02/10/2026 | $1.34 | $1.33 (-0.75%) | $1.39 | $1.32 | 95.20 K | $4.00 M |
| 02/09/2026 | $1.22 | $1.35 (10.66%) | $1.36 | $1.22 | 176.03 K | $4.06 M |
| 02/06/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.14 | 82.34 K | $3.61 M |
| 02/05/2026 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.16 | 137.81 K | $3.55 M |
| 02/04/2026 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.25 | 86.34 K | $3.82 M |
| 02/03/2026 | $1.42 | $1.26 (-11.27%) | $1.44 | $1.26 | 168.90 K | $3.79 M |
| 02/02/2026 | $1.38 | $1.43 (3.62%) | $1.52 | $1.35 | 144.91 K | $4.30 M |
| 01/30/2026 | $1.54 | $1.41 (-8.44%) | $1.54 | $1.36 | 426.80 K | $4.24 M |
| 01/29/2026 | $1.59 | $1.63 (2.52%) | $1.94 | $1.48 | 4.25 M | $4.91 M |
| 01/28/2026 | $1.44 | $1.38 (-4.17%) | $1.45 | $1.37 | 42.64 K | $4.15 M |
| 01/27/2026 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.40 | 27.70 K | $4.33 M |
| 01/26/2026 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.41 | 58.10 K | $4.27 M |
| 01/23/2026 | $1.50 | $1.47 (-2%) | $1.50 | $1.41 | 60.34 K | $4.42 M |
| 01/22/2026 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.38 | 187.30 K | $4.55 M |
| 01/21/2026 | $1.51 | $1.53 (1.32%) | $1.55 | $1.50 | 47.78 K | $4.61 M |
| 01/20/2026 | $1.54 | $1.50 (-2.6%) | $1.59 | $1.50 | 51.10 K | $4.52 M |
| 01/16/2026 | $1.57 | $1.60 (1.91%) | $1.62 | $1.55 | 38.10 K | $4.82 M |
| 01/15/2026 | $1.59 | $1.59 (0%) | $1.59 | $1.55 | 57.50 K | $4.79 M |
| 01/14/2026 | $1.57 | $1.54 (-1.91%) | $1.57 | $1.54 | 41.93 K | $4.64 M |
| 01/13/2026 | $1.67 | $1.56 (-6.59%) | $1.67 | $1.56 | 54.83 K | $4.70 M |
| 01/12/2026 | $1.55 | $1.67 (7.74%) | $1.68 | $1.55 | 75.49 K | $5.03 M |
| 01/09/2026 | $1.56 | $1.60 (2.56%) | $1.63 | $1.56 | 58.90 K | $4.82 M |
| 01/08/2026 | $1.53 | $1.55 (1.31%) | $1.58 | $1.51 | 49.42 K | $4.67 M |
| 01/07/2026 | $1.59 | $1.51 (-5.03%) | $1.60 | $1.51 | 102.40 K | $4.55 M |
| 01/06/2026 | $1.60 | $1.65 (3.12%) | $1.69 | $1.60 | 58.64 K | $4.97 M |
| 01/05/2026 | $1.59 | $1.59 (0%) | $1.62 | $1.56 | 65.51 K | $4.79 M |
| 01/02/2026 | $1.53 | $1.57 (2.61%) | $1.60 | $1.53 | 61.44 K | $4.73 M |
| 12/31/2025 | $1.56 | $1.46 (-6.41%) | $1.63 | $1.45 | 104.55 K | $4.39 M |
| 12/30/2025 | $1.66 | $1.56 (-6.02%) | $1.73 | $1.56 | 121.64 K | $4.70 M |
| 12/29/2025 | $1.59 | $1.57 (-1.26%) | $1.69 | $1.57 | 83.50 K | $4.73 M |
| 12/26/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.64 | 25.50 K | $4.97 M |
| 12/24/2025 | $1.75 | $1.72 (-1.71%) | $1.77 | $1.68 | 47.80 K | $5.18 M |
| 12/23/2025 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.65 | 49.70 K | $5.00 M |
| 12/22/2025 | $1.72 | $1.74 (1.16%) | $1.78 | $1.71 | 47.11 K | $5.24 M |
| 12/19/2025 | $1.62 | $1.68 (3.7%) | $1.70 | $1.60 | 89.83 K | $5.06 M |
| 12/18/2025 | $1.64 | $1.60 (-2.44%) | $1.68 | $1.60 | 107.70 K | $4.82 M |
| 12/17/2025 | $1.74 | $1.61 (-7.47%) | $1.75 | $1.61 | 72.70 K | $4.85 M |
| 12/16/2025 | $1.72 | $1.70 (-1.16%) | $1.76 | $1.69 | 91.82 K | $5.12 M |
| 12/15/2025 | $1.96 | $1.70 (-13.27%) | $1.96 | $1.70 | 108.30 K | $5.12 M |
| 12/12/2025 | $2.02 | $1.95 (-3.47%) | $2.08 | $1.90 | 133.84 K | $5.87 M |
| 12/11/2025 | $2.22 | $2.07 (-6.76%) | $2.22 | $2.01 | 124.20 K | $6.23 M |
| 12/10/2025 | $2.07 | $2.29 (10.63%) | $2.44 | $2.06 | 814.03 K | $6.89 M |
| 12/09/2025 | $1.89 | $1.87 (-1.06%) | $1.92 | $1.86 | 52.63 K | $5.63 M |
| 12/08/2025 | $2.03 | $1.91 (-5.91%) | $2.07 | $1.87 | 129.90 K | $5.75 M |
| 12/05/2025 | $2.05 | $2.08 (1.46%) | $2.18 | $2.00 | 71.05 K | $6.26 M |
| 12/04/2025 | $1.89 | $2.05 (8.47%) | $2.09 | $1.87 | 75.79 K | $6.17 M |
| 12/03/2025 | $1.85 | $1.89 (2.16%) | $1.92 | $1.81 | 44.25 K | $5.69 M |
| 12/02/2025 | $1.83 | $1.85 (1.09%) | $1.85 | $1.78 | 37.93 K | $5.57 M |
| 12/01/2025 | $1.83 | $1.84 (0.55%) | $1.87 | $1.80 | 44.90 K | $5.54 M |
| 11/28/2025 | $1.76 | $1.81 (2.84%) | $1.92 | $1.72 | 85.10 K | $5.45 M |
| 11/26/2025 | $1.72 | $1.74 (1.16%) | $1.78 | $1.72 | 52.00 K | $5.24 M |
| 11/25/2025 | $1.75 | $1.75 (0%) | $1.78 | $1.66 | 61.40 K | $5.27 M |
| 11/24/2025 | $1.76 | $1.78 (1.14%) | $1.80 | $1.71 | 41.01 K | $5.36 M |
| 11/21/2025 | $1.67 | $1.68 (0.6%) | $1.72 | $1.63 | 64.24 K | $5.06 M |
| 11/20/2025 | $1.83 | $1.67 (-8.74%) | $1.88 | $1.66 | 152.53 K | $5.03 M |
| 11/19/2025 | $1.83 | $1.72 (-6.01%) | $1.88 | $1.72 | 77.62 K | $5.18 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.
