5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
-53.73%
6 MONTH PERFORMANCE
-47.90%
YEAR-TO-DATE PERFORMANCE
-57.53%
1 YEAR PERFORMANCE
-62.42%
Fangdd Network Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.64 | $0.63 (-2.92%) | $0.64 | $0.62 | 2.73 K | |
| 08/13/2026 | $0.60 | $0.65 (8%) | $0.65 | $0.60 | 36.27 K | $6.52 M |
| 08/12/2026 | $0.61 | $0.65 (6.84%) | $0.70 | $0.60 | 180.40 K | $6.50 M |
| 08/11/2026 | $0.64 | $0.63 (-1.77%) | $0.64 | $0.61 | 9.00 K | $6.30 M |
| 08/10/2026 | $0.65 | $0.64 (-2.02%) | $0.65 | $0.62 | 10.05 K | $6.41 M |
| 08/07/2026 | $0.59 | $0.63 (6.62%) | $0.64 | $0.58 | 36.41 K | $6.34 M |
| 08/06/2026 | $0.57 | $0.59 (3.29%) | $0.60 | $0.56 | 16.82 K | $5.95 M |
| 08/05/2026 | $0.58 | $0.60 (2.7%) | $0.60 | $0.58 | 4.07 K | $6.00 M |
| 08/04/2026 | $0.61 | $0.60 (-1.99%) | $0.62 | $0.58 | 19.50 K | $6.03 M |
| 08/03/2026 | $0.57 | $0.61 (7.27%) | $0.64 | $0.55 | 19.24 K | $6.18 M |
| 07/31/2026 | $0.57 | $0.57 (0.42%) | $0.59 | $0.56 | 12.41 K | $5.76 M |
| 07/30/2026 | $0.60 | $0.59 (-2.5%) | $0.61 | $0.56 | 23.80 K | $5.89 M |
| 07/29/2026 | $0.59 | $0.61 (3.34%) | $0.63 | $0.59 | 10.50 K | $6.13 M |
| 07/28/2026 | $0.59 | $0.61 (3.41%) | $0.65 | $0.57 | 89.86 K | $6.11 M |
| 07/27/2026 | $0.55 | $0.61 (10.51%) | $0.61 | $0.55 | 59.26 K | $6.12 M |
| 07/24/2026 | $0.59 | $0.57 (-3.89%) | $0.61 | $0.55 | 108.81 K | $5.71 M |
| 07/23/2026 | $0.65 | $0.62 (-5.65%) | $0.66 | $0.59 | 165.00 K | $6.20 M |
| 07/22/2026 | $0.60 | $0.64 (7.51%) | $0.70 | $0.57 | 1.25 M | $6.48 M |
| 07/21/2026 | $0.56 | $0.57 (1.86%) | $0.60 | $0.55 | 4.24 M | $5.74 M |
| 07/20/2026 | $0.55 | $0.54 (-1.8%) | $0.60 | $0.54 | 39.88 K | $5.43 M |
| 07/17/2026 | $0.58 | $0.55 (-5.02%) | $0.58 | $0.55 | 30.90 K | $5.54 M |
| 07/16/2026 | $0.61 | $0.58 (-4.77%) | $0.63 | $0.58 | 18.40 K | $5.84 M |
| 07/15/2026 | $0.65 | $0.62 (-4.82%) | $0.65 | $0.62 | 11.81 K | $6.22 M |
| 07/14/2026 | $0.62 | $0.62 (-0.81%) | $0.66 | $0.61 | 23.53 K | $6.19 M |
| 07/13/2026 | $0.64 | $0.61 (-4.09%) | $0.66 | $0.60 | 25.49 K | $6.13 M |
| 07/10/2026 | $0.62 | $0.63 (1.81%) | $0.67 | $0.62 | 22.74 K | $6.35 M |
| 07/09/2026 | $0.63 | $0.63 (0.59%) | $0.68 | $0.61 | 12.08 K | $6.38 M |
| 07/08/2026 | $0.63 | $0.63 (0.14%) | $0.64 | $0.60 | 35.82 K | $6.35 M |
| 07/07/2026 | $0.66 | $0.64 (-3.03%) | $0.69 | $0.64 | 46.20 K | $6.47 M |
| 07/06/2026 | $0.73 | $0.69 (-4.93%) | $0.73 | $0.62 | 125.70 K | $6.98 M |
| 07/02/2026 | $0.68 | $0.74 (8.03%) | $0.74 | $0.67 | 55.24 K | $7.44 M |
| 07/01/2026 | $0.64 | $0.70 (10.18%) | $0.70 | $0.61 | 72.73 K | $7.04 M |
| 06/30/2026 | $0.68 | $0.66 (-3.85%) | $0.68 | $0.59 | 119.10 K | $6.59 M |
| 06/29/2026 | $0.67 | $0.67 (-0.15%) | $0.73 | $0.65 | 187.87 K | $6.72 M |
| 06/26/2026 | $0.65 | $0.67 (2.51%) | $0.69 | $0.65 | 69.84 K | $6.70 M |
| 06/25/2026 | $0.76 | $0.68 (-9.84%) | $0.76 | $0.65 | 73.72 K | $6.87 M |
| 06/24/2026 | $0.78 | $0.77 (-1.29%) | $0.80 | $0.76 | 40.84 K | $7.75 M |
| 06/23/2026 | $0.78 | $0.81 (3.16%) | $0.81 | $0.78 | 28.71 K | $8.11 M |
| 06/22/2026 | $0.84 | $0.81 (-3.1%) | $0.84 | $0.80 | 26.00 K | $8.19 M |
| 06/18/2026 | $0.85 | $0.86 (1.18%) | $0.86 | $0.82 | 36.91 K | $8.65 M |
| 06/17/2026 | $0.85 | $0.87 (2.33%) | $0.87 | $0.79 | 48.84 K | $8.75 M |
| 06/16/2026 | $0.84 | $0.83 (-1.25%) | $0.85 | $0.80 | 73.91 K | $8.37 M |
| 06/15/2026 | $0.88 | $0.86 (-2.4%) | $0.92 | $0.84 | 89.34 K | $8.64 M |
| 06/12/2026 | $0.94 | $0.88 (-6.02%) | $1.05 | $0.86 | 118.94 K | $8.88 M |
| 06/11/2026 | $0.93 | $0.94 (0.89%) | $1.00 | $0.90 | 198.42 K | $9.46 M |
| 06/10/2026 | $0.90 | $0.92 (2.79%) | $1.13 | $0.85 | 514.80 K | $9.28 M |
| 06/09/2026 | $0.78 | $0.91 (16.6%) | $0.97 | $0.71 | 6.14 M | $9.12 M |
| 06/08/2026 | $1.00 | $0.88 (-12.1%) | $1.03 | $0.88 | 150.04 K | $8.84 M |
| 06/05/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 108.60 K | $10.06 M |
| 06/04/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 24.00 K | $10.87 M |
| 06/03/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 17.72 K | $11.07 M |
| 06/02/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 52.55 K | $11.47 M |
| 06/01/2026 | $1.10 | $1.12 (1.82%) | $1.19 | $1.10 | 55.50 K | $11.27 M |
| 05/29/2026 | $1.12 | $1.11 (-0.89%) | $1.20 | $1.07 | 190.33 K | $11.17 M |
| 05/28/2026 | $1.05 | $1.03 (-1.9%) | $1.11 | $1.00 | 91.00 K | $10.36 M |
| 05/27/2026 | $1.05 | $1.08 (2.86%) | $1.09 | $1.03 | 41.70 K | $10.87 M |
| 05/26/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 32.75 K | $10.77 M |
| 05/22/2026 | $0.98 | $1.08 (10.1%) | $1.16 | $0.98 | 161.30 K | $10.87 M |
| 05/21/2026 | $1.23 | $1.20 (-2.44%) | $1.27 | $1.20 | 50.80 K | $12.07 M |
| 05/20/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.21 | 48.80 K | $12.48 M |
| 05/19/2026 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.29 | 23.91 K | $12.98 M |
| 05/18/2026 | $1.31 | $1.31 (0%) | $1.38 | $1.21 | 55.20 K | $13.18 M |
| 05/15/2026 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.31 | 28.72 K | $13.38 M |
| 05/14/2026 | $1.40 | $1.34 (-4.29%) | $1.45 | $1.32 | 40.80 K | $13.48 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.
