5 DAY PERFORMANCE
+10.51%
1 MONTH PERFORMANCE
+33.28%
3 MONTH PERFORMANCE
-42.86%
6 MONTH PERFORMANCE
+33.33%
YEAR-TO-DATE PERFORMANCE
+6.98%
1 YEAR PERFORMANCE
+15.90%
Fangdd Network Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.63 | $0.72 (13.91%) | $0.74 | $0.62 | 2.76 M | $473 |
| 12/24/2024 | $0.61 | $0.64 (4.27%) | $0.64 | $0.59 | 1.50 M | $418 |
| 12/23/2024 | $0.65 | $0.60 (-7%) | $0.65 | $0.59 | 1.98 M | $395 |
| 12/20/2024 | $0.66 | $0.65 (-1.47%) | $0.69 | $0.61 | 3.12 M | $428 |
| 12/19/2024 | $0.71 | $0.66 (-6.89%) | $0.71 | $0.66 | 1.79 M | $434 |
| 12/18/2024 | $0.77 | $0.69 (-11.59%) | $0.79 | $0.67 | 2.93 M | $450 |
| 12/17/2024 | $0.72 | $0.78 (9.52%) | $0.81 | $0.72 | 3.49 M | $514 |
| 12/16/2024 | $0.70 | $0.75 (6.56%) | $0.78 | $0.69 | 3.55 M | $490 |
| 12/13/2024 | $0.69 | $0.73 (5.2%) | $0.76 | $0.67 | 4.94 M | $477 |
| 12/12/2024 | $0.82 | $0.79 (-3.43%) | $0.85 | $0.72 | 7.68 M | $518 |
| 12/11/2024 | $0.70 | $0.86 (22.33%) | $0.90 | $0.69 | 11.25 M | $562 |
| 12/10/2024 | $0.72 | $0.77 (6.94%) | $0.78 | $0.62 | 23.27 M | $505 |
| 12/09/2024 | $1.01 | $0.88 (-12.9%) | $1.54 | $0.77 | 262.14 M | $577 |
| 12/06/2024 | $0.56 | $0.58 (4.18%) | $0.59 | $0.54 | 1.24 M | $379 |
| 12/05/2024 | $0.55 | $0.55 (-0.22%) | $0.56 | $0.53 | 1.01 M | $360 |
| 12/04/2024 | $0.55 | $0.56 (0.69%) | $0.59 | $0.55 | 1.33 M | $364 |
| 12/03/2024 | $0.58 | $0.56 (-3.48%) | $0.59 | $0.55 | 1.11 M | $364 |
| 12/02/2024 | $0.58 | $0.58 (-0.5%) | $0.59 | $0.55 | 1.50 M | $380 |
| 11/29/2024 | $0.56 | $0.58 (4.29%) | $0.59 | $0.53 | 1.96 M | $380 |
| 11/27/2024 | $0.57 | $0.54 (-5.51%) | $0.59 | $0.52 | 10.18 M | $355 |
| 11/26/2024 | $0.54 | $0.53 (-2.03%) | $0.58 | $0.53 | 938,041 | $349 |
| 11/25/2024 | $0.53 | $0.54 (2.38%) | $0.59 | $0.51 | 2.34 M | $356 |
| 11/22/2024 | $0.56 | $0.52 (-6.79%) | $0.56 | $0.50 | 1.74 M | $343 |
| 11/21/2024 | $0.60 | $0.57 (-4.88%) | $0.60 | $0.57 | 1.22 M | $375 |
| 11/20/2024 | $0.60 | $0.61 (0.98%) | $0.64 | $0.60 | 1.01 M | $400 |
| 11/19/2024 | $0.61 | $0.62 (1.81%) | $0.65 | $0.59 | 1.49 M | $410 |
| 11/18/2024 | $0.65 | $0.63 (-3.03%) | $0.66 | $0.58 | 2.15 M | $414 |
| 11/15/2024 | $0.66 | $0.65 (-0.76%) | $0.69 | $0.64 | 2.35 M | $427 |
| 11/14/2024 | $0.73 | $0.70 (-4.57%) | $0.73 | $0.65 | 4.62 M | $460 |
| 11/13/2024 | $0.95 | $0.78 (-17.6%) | $0.98 | $0.75 | 17.96 M | $512 |
| 11/12/2024 | $0.85 | $0.86 (1.49%) | $0.88 | $0.82 | 2.28 M | $566 |
| 11/11/2024 | $1.06 | $0.89 (-16%) | $1.06 | $0.82 | 7.32 M | $584 |
| 11/08/2024 | $1.20 | $1.08 (-10%) | $1.22 | $1.05 | 9.63 M | $709 |
| 11/07/2024 | $1.27 | $1.38 (8.66%) | $1.73 | $1.22 | 33.06 M | $906 |
| 11/06/2024 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.08 | 1.91 M | $742 |
| 11/05/2024 | $1.30 | $1.22 (-6.15%) | $1.37 | $1.20 | 4.37 M | $801 |
| 11/04/2024 | $1.13 | $1.20 (6.19%) | $1.29 | $1.08 | 4.43 M | $788 |
| 11/01/2024 | $1.09 | $1.10 (0.92%) | $1.13 | $1.06 | 924,618 | $722 |
| 10/31/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.03 | 1.74 M | $702 |
| 10/30/2024 | $1.11 | $1.11 (0%) | $1.15 | $1.10 | 960,424 | $728 |
| 10/29/2024 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.15 | 1.87 M | $761 |
| 10/28/2024 | $1.14 | $1.18 (3.51%) | $1.18 | $1.11 | 2.78 M | $774 |
| 10/25/2024 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.08 | 1.81 M | $709 |
| 10/24/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.08 | 1.88 M | $728 |
| 10/23/2024 | $1.24 | $1.15 (-7.26%) | $1.25 | $1.12 | 2.34 M | $755 |
| 10/22/2024 | $1.18 | $1.25 (5.93%) | $1.35 | $1.18 | 4.41 M | $820 |
| 10/21/2024 | $1.08 | $1.22 (12.96%) | $1.25 | $1.05 | 3.87 M | $801 |
| 10/18/2024 | $1.28 | $1.16 (-9.38%) | $1.30 | $1.12 | 8.19 M | $761 |
| 10/17/2024 | $1.13 | $1.08 (-4.42%) | $1.18 | $1.01 | 9.78 M | $709 |
| 10/16/2024 | $1.31 | $1.43 (9.16%) | $1.57 | $1.25 | 51.62 M | $938 |
| 10/15/2024 | $1.01 | $0.92 (-8.91%) | $1.07 | $0.90 | 7.14 M | $604 |
| 10/14/2024 | $1.27 | $1.06 (-16.54%) | $1.30 | $1.05 | 5.64 M | $696 |
| 10/11/2024 | $1.18 | $1.28 (8.47%) | $1.40 | $1.11 | 13.21 M | $840 |
| 10/10/2024 | $1.99 | $1.22 (-38.69%) | $2.05 | $1.05 | 25.43 M | $801 |
| 10/09/2024 | $1.67 | $1.76 (5.39%) | $1.92 | $1.64 | 9.68 M | $1,155 |
| 10/08/2024 | $1.85 | $1.66 (-10.27%) | $2.12 | $1.60 | 9.64 M | $1,089 |
| 10/07/2024 | $2.34 | $2.17 (-7.26%) | $2.34 | $1.69 | 19.33 M | $1,424 |
| 10/04/2024 | $3.86 | $2.53 (-34.46%) | $4.00 | $2.12 | 28.52 M | $1,660 |
| 10/03/2024 | $3.53 | $3.77 (6.8%) | $4.05 | $3.34 | 23.75 M | $2,474 |
| 10/02/2024 | $4.25 | $4.38 (3.06%) | $4.67 | $3.63 | 84.80 M | $2,875 |
| 10/01/2024 | $3.29 | $3.39 (3.04%) | $3.99 | $2.37 | 150.50 M | $2,225 |
| 09/30/2024 | $1.77 | $3.10 (75.14%) | $3.59 | $1.56 | 200.83 M | $2,034 |
| 09/27/2024 | $1.50 | $1.26 (-16%) | $1.59 | $1.14 | 77.85 M | $827 |