Fangdd Network Group Ltd. - Class A Ordinary Shares (DUO)

Historical Prices For Fangdd Network Group Ltd. - Class A Ordinary Shares (DUO)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.34	2.45	2.20	2.24	454,576	2.24
10/23/2025	2.42	2.53	2.27	2.32	339,370	2.32
10/22/2025	2.63	2.68	2.29	2.29	397,052	2.29
10/21/2025	2.87	2.88	2.70	2.70	141,056	2.70
10/20/2025	2.70	2.91	2.63	2.91	247,640	2.91
10/17/2025	2.76	2.79	2.60	2.63	186,407	2.63
10/16/2025	3.13	3.17	2.78	2.79	462,093	2.79
10/15/2025	3.20	3.21	3.03	3.14	236,591	3.14
10/14/2025	3.13	3.38	3.02	3.08	462,819	3.08
10/13/2025	3.36	3.44	3.15	3.19	390,265	3.19
10/10/2025	3.58	3.58	3.21	3.36	535,347	3.36
10/09/2025	4.06	4.10	3.50	3.56	938,280	3.56
10/08/2025	3.62	4.01	3.40	3.90	1,281,108	3.90
10/07/2025	3.28	3.50	3.14	3.50	814,418	3.50
10/06/2025	3.24	3.44	3.02	3.37	682,947	3.37
10/03/2025	3.31	3.38	3.06	3.14	738,770	3.14
10/02/2025	3.54	3.60	3.33	3.34	554,354	3.34
10/01/2025	3.48	3.65	3.44	3.49	501,978	3.49
9/30/2025	3.51	3.78	3.42	3.43	1,002,817	3.43
9/29/2025	3.40	3.68	3.35	3.36	644,124	3.36
9/26/2025	3.38	3.46	3.30	3.30	324,809	3.30
9/25/2025	3.76	3.79	3.21	3.43	819,811	3.43
9/24/2025	3.86	3.90	3.70	3.87	607,674	3.87
9/23/2025	4.22	4.30	3.67	3.69	1,103,363	3.69
9/22/2025	3.70	4.33	3.50	4.26	1,548,644	4.26
9/19/2025	3.85	3.92	3.56	3.70	1,053,097	3.70
9/18/2025	3.22	4.07	3.04	3.97	3,204,516	3.97
9/17/2025	3.22	3.50	3.03	3.24	1,363,798	3.24
9/16/2025	3.14	3.59	3.11	3.15	1,514,492	3.15
9/15/2025	3.33	3.33	3.00	3.07	957,110	3.07
9/12/2025	3.72	3.89	3.26	3.38	1,259,845	3.38
9/11/2025	3.63	3.65	3.15	3.54	1,795,259	3.54
9/10/2025	4.20	4.45	3.26	3.39	2,317,859	3.39
9/09/2025	4.13	4.52	3.24	3.53	3,367,680	3.53
9/08/2025	4.10	5.34	3.88	5.07	12,230,731	5.07
9/05/2025	2.72	4.14	2.72	3.44	24,773,601	3.44
9/04/2025	2.27	2.78	2.27	2.59	2,167,448	2.59
9/03/2025	2.61	2.80	2.20	2.22	1,650,799	2.22
9/02/2025	2.05	3.25	2.00	2.61	11,319,693	2.61
8/29/2025	1.54	2.62	1.54	2.39	39,624,342	2.39
8/28/2025	1.50	1.60	1.48	1.56	666,708	1.56
8/27/2025	1.51	1.60	1.46	1.51	345,837	1.51
8/26/2025	1.72	1.76	1.53	1.54	951,279	1.54
8/25/2025	1.45	2.26	1.42	1.86	18,362,149	1.86
8/22/2025	1.35	1.45	1.32	1.45	236,482	1.45
8/21/2025	1.30	1.38	1.24	1.36	150,371	1.36
8/20/2025	1.44	1.45	1.31	1.32	198,210	1.32
8/19/2025	1.52	1.52	1.39	1.45	129,748	1.45
8/18/2025	1.57	1.57	1.51	1.52	77,494	1.52
8/15/2025	1.67	1.67	1.48	1.51	333,824	1.51
8/14/2025	1.71	1.72	1.62	1.65	145,603	1.65
8/13/2025	1.70	1.78	1.69	1.74	144,908	1.74
8/12/2025	1.71	1.75	1.69	1.70	80,434	1.70
8/11/2025	1.69	1.74	1.66	1.70	65,236	1.70
8/08/2025	1.71	1.71	1.65	1.68	123,392	1.68
8/07/2025	1.70	1.75	1.65	1.66	96,260	1.66
8/06/2025	1.75	1.75	1.65	1.69	105,875	1.69
8/05/2025	1.72	1.75	1.69	1.73	90,053	1.73
8/04/2025	1.77	1.79	1.71	1.72	107,261	1.72
8/01/2025	1.81	1.86	1.70	1.77	236,309	1.77
7/31/2025	1.97	1.99	1.81	1.81	250,308	1.81
7/30/2025	2.02	2.12	1.96	1.99	265,236	1.99
7/29/2025	2.20	2.20	1.90	2.08	227,083	2.08
7/28/2025	2.20	2.22	2.13	2.19	109,612	2.19
7/25/2025	2.20	2.20	2.14	2.17	50,440	2.17