-
5 DAY PERFORMANCE
-1.82% -
1 MONTH PERFORMANCE
-34.94% -
3 MONTH PERFORMANCE
+172.11% -
6 MONTH PERFORMANCE
+202.69% -
YEAR-TO-DATE PERFORMANCE
+60.48% -
1 YEAR PERFORMANCE
+19.99%
Fangdd Network Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.20 | $1.08 (-10.42%) | $1.22 | $1.05 | 8.80 M | $3.93 M |
| 11/07/2024 | $1.27 | $1.38 (8.66%) | $1.73 | $1.22 | 32.58 M | $5.09 M |
| 11/06/2024 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.08 | 1.91 M | $4.17 M |
| 11/05/2024 | $1.30 | $1.22 (-6.15%) | $1.37 | $1.20 | 4.37 M | $4.50 M |
| 11/04/2024 | $1.13 | $1.20 (6.19%) | $1.29 | $1.08 | 4.43 M | $4.43 M |
| 11/01/2024 | $1.09 | $1.10 (0.92%) | $1.13 | $1.06 | 924,618 | $4.06 M |
| 10/31/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.03 | 1.74 M | $3.95 M |
| 10/30/2024 | $1.11 | $1.11 (0%) | $1.15 | $1.10 | 960,424 | $4.10 M |
| 10/29/2024 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.15 | 1.87 M | $4.28 M |
| 10/28/2024 | $1.14 | $1.18 (3.51%) | $1.18 | $1.11 | 2.78 M | $4.36 M |
| 10/25/2024 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.08 | 1.81 M | $3.99 M |
| 10/24/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.08 | 1.88 M | $4.10 M |
| 10/23/2024 | $1.24 | $1.15 (-7.26%) | $1.25 | $1.12 | 2.34 M | $4.25 M |
| 10/22/2024 | $1.18 | $1.25 (5.93%) | $1.35 | $1.18 | 4.41 M | $4.61 M |
| 10/21/2024 | $1.08 | $1.22 (12.96%) | $1.25 | $1.05 | 3.87 M | $4.50 M |
| 10/18/2024 | $1.28 | $1.16 (-9.38%) | $1.30 | $1.12 | 8.19 M | $4.28 M |
| 10/17/2024 | $1.13 | $1.08 (-4.42%) | $1.18 | $1.01 | 9.78 M | $3.99 M |
| 10/16/2024 | $1.31 | $1.43 (9.16%) | $1.57 | $1.25 | 51.62 M | $5.28 M |
| 10/15/2024 | $1.01 | $0.92 (-8.91%) | $1.07 | $0.90 | 7.14 M | $3.40 M |
| 10/14/2024 | $1.27 | $1.06 (-16.54%) | $1.30 | $1.05 | 5.64 M | $3.91 M |
| 10/11/2024 | $1.18 | $1.28 (8.47%) | $1.40 | $1.11 | 13.21 M | $4.73 M |
| 10/10/2024 | $1.99 | $1.22 (-38.69%) | $2.05 | $1.05 | 25.43 M | $4.50 M |
| 10/09/2024 | $1.67 | $1.76 (5.39%) | $1.92 | $1.64 | 9.68 M | $6.50 M |
| 10/08/2024 | $1.85 | $1.66 (-10.27%) | $2.12 | $1.60 | 9.64 M | $6.13 M |
| 10/07/2024 | $2.34 | $2.17 (-7.26%) | $2.34 | $1.69 | 19.33 M | $8.01 M |
| 10/04/2024 | $3.86 | $2.53 (-34.46%) | $4.00 | $2.12 | 28.52 M | $9.34 M |
| 10/03/2024 | $3.53 | $3.77 (6.8%) | $4.05 | $3.34 | 23.75 M | $13.92 M |
| 10/02/2024 | $4.25 | $4.38 (3.06%) | $4.67 | $3.63 | 84.80 M | $16.17 M |
| 10/01/2024 | $3.29 | $3.39 (3.04%) | $3.99 | $2.37 | 150.50 M | $12.51 M |
| 09/30/2024 | $1.77 | $3.10 (75.14%) | $3.59 | $1.56 | 200.83 M | $11.44 M |
| 09/27/2024 | $1.50 | $1.26 (-16%) | $1.59 | $1.14 | 77.85 M | $6.18 M |
| 09/26/2024 | $0.74 | $1.07 (44.59%) | $1.43 | $0.68 | 257.94 M | $5.25 M |
| 09/25/2024 | $0.47 | $0.50 (6.38%) | $0.53 | $0.47 | 724,600 | $2.45 M |
| 09/24/2024 | $0.43 | $0.54 (25.79%) | $0.54 | $0.43 | 4.35 M | $2.64 M |
| 09/23/2024 | $0.38 | $0.43 (12.17%) | $0.43 | $0.38 | 305,411 | $2.10 M |
| 09/20/2024 | $0.38 | $0.39 (3.34%) | $0.40 | $0.38 | 151,500 | $1.93 M |
| 09/19/2024 | $0.38 | $0.40 (2.97%) | $0.40 | $0.37 | 321,005 | $1.94 M |
| 09/18/2024 | $0.40 | $0.41 (1.72%) | $0.42 | $0.39 | 295,714 | $2.01 M |
| 09/17/2024 | $0.42 | $0.42 (-1.19%) | $0.44 | $0.41 | 97,912 | $2.04 M |
| 09/16/2024 | $0.44 | $0.43 (-2.25%) | $0.45 | $0.40 | 270,613 | $2.11 M |
| 09/13/2024 | $0.41 | $0.46 (11.63%) | $0.48 | $0.41 | 659,800 | $2.26 M |
| 09/12/2024 | $0.39 | $0.45 (15.88%) | $0.45 | $0.39 | 1.38 M | $2.21 M |
| 09/11/2024 | $0.38 | $0.43 (14.67%) | $0.43 | $0.32 | 15.51 M | $2.11 M |
| 09/10/2024 | $0.40 | $0.39 (-3.17%) | $0.41 | $0.38 | 67,234 | $1.91 M |
| 09/09/2024 | $0.40 | $0.39 (-1.52%) | $0.42 | $0.38 | 26,749 | $1.91 M |
| 09/06/2024 | $0.42 | $0.40 (-4.44%) | $0.42 | $0.39 | 40,230 | $1.96 M |
| 09/05/2024 | $0.38 | $0.40 (5.26%) | $0.41 | $0.37 | 151,606 | $1.96 M |
| 09/04/2024 | $0.38 | $0.38 (1.33%) | $0.40 | $0.37 | 104,708 | $1.86 M |
| 09/03/2024 | $0.40 | $0.38 (-5.94%) | $0.40 | $0.36 | 99,800 | $1.86 M |
| 08/30/2024 | $0.44 | $0.40 (-9.05%) | $0.45 | $0.40 | 216,146 | $1.96 M |
| 08/29/2024 | $0.44 | $0.43 (-1.59%) | $0.45 | $0.43 | 54,329 | $2.12 M |
| 08/28/2024 | $0.45 | $0.44 (-2.51%) | $0.46 | $0.43 | 168,125 | $2.15 M |
| 08/27/2024 | $0.51 | $0.46 (-9.41%) | $0.51 | $0.46 | 71,530 | $2.27 M |
| 08/26/2024 | $0.46 | $0.52 (13.36%) | $0.54 | $0.46 | 173,096 | $2.55 M |
| 08/23/2024 | $0.48 | $0.46 (-4.48%) | $0.48 | $0.46 | 148,700 | $2.25 M |
| 08/22/2024 | $0.46 | $0.47 (1.09%) | $0.48 | $0.45 | 132,140 | $2.28 M |
| 08/21/2024 | $0.42 | $0.49 (15.5%) | $0.49 | $0.41 | 417,400 | $2.38 M |
| 08/20/2024 | $0.46 | $0.42 (-9.14%) | $0.46 | $0.41 | 114,400 | $2.06 M |
| 08/19/2024 | $0.43 | $0.44 (2.56%) | $0.46 | $0.42 | 203,500 | $2.16 M |
| 08/16/2024 | $0.38 | $0.42 (10.87%) | $0.44 | $0.38 | 190,448 | $2.07 M |
| 08/15/2024 | $0.40 | $0.40 (-0.75%) | $0.40 | $0.37 | 67,100 | $1.94 M |
| 08/14/2024 | $0.39 | $0.38 (-0.91%) | $0.39 | $0.38 | 46,202 | $1.87 M |
| 08/13/2024 | $0.39 | $0.39 (0.23%) | $0.39 | $0.38 | 58,548 | $1.91 M |
| 08/12/2024 | $0.41 | $0.39 (-4.15%) | $0.41 | $0.39 | 46,800 | $1.91 M |
| 08/09/2024 | $0.38 | $0.39 (2.36%) | $0.40 | $0.38 | 44,500 | $1.91 M |
| 08/08/2024 | $0.38 | $0.40 (3.36%) | $0.40 | $0.38 | 62,800 | $1.95 M |