Fangdd Network (DUO) went public on November 1, 2019, when it opened at a split-adjusted price of $46,800.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $1.10 | $1.18 | $1.00 | $1.00 | 179,916 |
May 2026 | $1.46 | $1.64 | $0.98 | $1.11 | 1,414,400 |
April 2026 | $1.10 | $1.70 | $1.05 | $1.48 | 1,270,600 |
March 2026 | $1.13 | $1.29 | $1.01 | $1.10 | 810,903 |
February 2026 | $1.38 | $1.52 | $1.01 | $1.17 | 1,560,600 |
January 2026 | $1.53 | $1.94 | $1.36 | $1.41 | 5,820,300 |
December 2025 | $1.83 | $2.44 | $1.45 | $1.46 | 2,476,710 |
November 2025 | $2.00 | $2.20 | $1.63 | $1.81 | 2,002,700 |
October 2025 | $3.48 | $4.10 | $1.83 | $1.97 | 10,463,200 |
September 2025 | $2.05 | $5.34 | $2.00 | $3.43 | 75,123,500 |
August 2025 | $1.81 | $2.62 | $1.24 | $2.39 | 62,299,300 |
July 2025 | $2.11 | $2.70 | $1.81 | $1.82 | 5,579,500 |
June 2025 | $3.20 | $3.46 | $2.10 | $2.12 | 3,507,132 |
May 2025 | $4.00 | $6.08 | $3.17 | $3.23 | 11,601,770 |
April 2025 | $4.64 | $4.93 | $3.20 | $3.86 | 4,441,808 |
March 2025 | $8.13 | $8.83 | $4.34 | $4.54 | 2,847,501 |
February 2025 | $9.12 | $11.47 | $7.73 | $8.06 | 5,445,746 |
January 2025 | $9.76 | $11.02 | $8.51 | $9.46 | 2,252,845 |
December 2024 | $9.31 | $24.64 | $8.53 | $9.57 | 21,486,460 |
November 2024 | $17.44 | $27.68 | $8.00 | $9.26 | 6,990,971 |
October 2024 | $52.64 | $74.72 | $14.40 | $17.12 | 29,271,201 |
September 2024 | $6.46 | $57.44 | $5.12 | $49.60 | 34,895,687 |
August 2024 | $6.88 | $8.64 | $5.76 | $6.40 | 180,246 |
July 2024 | $8.78 | $9.84 | $6.58 | $6.78 | 287,042 |
June 2024 | $11.86 | $12.64 | $8.34 | $9.41 | 953,158 |