Daily trading records

Fangdd Network Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Fangdd Network Group.

The verified trading-day record runs from June 26, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Fangdd Network Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Fangdd Network Group's price trend and period performance.

The chart connects verified session closes from June 25, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+22.38%

From the September 14, 2026 close of $0.4723 to $0.578 on September 21, 2026.

20-session performance

-16.17%

From the August 21, 2026 close of $0.6895 to $0.578 on September 21, 2026.

60-session performance

-15.35%

From the June 25, 2026 close of $0.6828 to $0.578 on September 21, 2026.

Fangdd Network Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.5665$0.585$0.5401$0.578132,340+$0.034 (+6.25%)
$0.54$0.588$0.5281$0.544253,808+$0.025 (+4.82%)
$0.5209$0.5298$0.50$0.519129,847-$0.0113 (-2.13%)
$0.4606$0.5799$0.4606$0.5303824,029+$0.0676 (+14.61%)
$0.4601$0.4882$0.42$0.4627364,856-$0.0096 (-2.03%)
$0.51$0.51$0.47$0.4723148,631-$0.0387 (-7.57%)
$0.5155$0.5232$0.5102$0.51130,900-$0.0067 (-1.29%)
$0.5226$0.5226$0.50$0.517778,986-$0.0072 (-1.37%)
$0.5286$0.5464$0.5156$0.524981,659-$0.0017 (-0.32%)
$0.5691$0.5691$0.5203$0.5266203,585-$0.0494 (-8.58%)
$0.5566$0.60$0.5388$0.576163,332+$0.0323 (+5.94%)
$0.565$0.58$0.5384$0.5437130,621-$0.0106 (-1.91%)
$0.58$0.61$0.5503$0.5543204,456-$0.0258 (-4.45%)
$0.718$0.718$0.5801$0.5801423,269-$0.1799 (-23.67%)
$0.8439$0.91$0.7012$0.761,755,179-$0.2002 (-20.85%)
$0.676$1.15$0.6144$0.960264,142,158+$0.2622 (+37.56%)
$0.6703$0.70$0.6701$0.69812,662-$0.0019 (-0.27%)
$0.66$0.70$0.66$0.69999,200+$0.0299 (+4.46%)
$0.7047$0.7047$0.6685$0.676,394-$0.00 (-0.01%)
$0.698$0.71$0.61$0.670129,571-$0.0194 (-2.82%)
$0.6401$0.70$0.6401$0.689540,897+$0.0069 (+1.01%)
$0.69$0.70$0.6412$0.682615,860-$0.0074 (-1.07%)
$0.6181$0.69$0.6181$0.6953,885+$0.0547 (+8.61%)
$0.6501$0.655$0.6187$0.635310,084-$0.0247 (-3.74%)
$0.671$0.687$0.6201$0.6618,208+$0.024 (+3.77%)
$0.6449$0.6449$0.6158$0.63613,655-$0.0121 (-1.87%)
$0.6001$0.651$0.6001$0.648136,183+$0.0016 (+0.25%)
$0.6051$0.70$0.5999$0.6465180,363+$0.0208 (+3.32%)
$0.637$0.637$0.6089$0.62578,976-$0.0112 (-1.76%)
$0.65$0.65$0.616$0.636910,049+$0.0068 (+1.08%)
$0.591$0.6448$0.58$0.630136,406+$0.0391 (+6.62%)
$0.5722$0.5968$0.56$0.59116,825-$0.0058 (-0.97%)
$0.5811$0.5968$0.5811$0.59684,068-$0.003 (-0.50%)
$0.612$0.615$0.5843$0.599819,496-$0.0142 (-2.31%)
$0.5724$0.64$0.55$0.61419,238+$0.0412 (+7.19%)
$0.5704$0.5853$0.5551$0.572812,413-$0.0125 (-2.14%)
$0.6003$0.611$0.5601$0.585323,780-$0.0244 (-4.00%)
$0.59$0.625$0.59$0.609710,505+$0.0025 (+0.41%)
$0.5872$0.65$0.5734$0.607289,858-$0.0007 (-0.12%)
$0.5501$0.6079$0.55$0.607959,262+$0.0399 (+7.02%)
$0.591$0.6125$0.5538$0.568108,805-$0.0483 (-7.84%)
$0.6532$0.66$0.59$0.6163164,961-$0.0277 (-4.30%)
$0.599$0.6999$0.568$0.6441,247,971+$0.0736 (+12.90%)
$0.56$0.60$0.55$0.57044,237,991+$0.0303 (+5.61%)
$0.55$0.60$0.537$0.540139,877-$0.011 (-2.00%)
$0.5802$0.5802$0.5475$0.551130,863-$0.0297 (-5.11%)
$0.6099$0.63$0.5802$0.580818,398-$0.0379 (-6.13%)
$0.65$0.65$0.6151$0.618711,806+$0.0037 (+0.60%)
$0.62$0.66$0.611$0.61523,535+$0.006 (+0.99%)
$0.635$0.66$0.60$0.60925,486-$0.0222 (-3.52%)
$0.62$0.6693$0.6183$0.631222,739-$0.0025 (-0.39%)
$0.63$0.68$0.613$0.633712,079+$0.0027 (+0.43%)
$0.6301$0.643$0.60$0.63135,822-$0.0119 (-1.85%)
$0.663$0.693$0.6412$0.642946,168-$0.0511 (-7.36%)
$0.73$0.73$0.62$0.694125,688-$0.0459 (-6.20%)
$0.6849$0.74$0.6703$0.739955,239+$0.0399 (+5.70%)
$0.6353$0.70$0.6113$0.7072,728+$0.045 (+6.87%)
$0.6812$0.6812$0.5865$0.655119,068-$0.0128 (-1.92%)
$0.6688$0.7301$0.649$0.6678187,872+$0.0015 (+0.23%)
$0.65$0.6859$0.65$0.666369,837-$0.0165 (-2.42%)

Verified data

Trading days shown
60
Coverage start
June 26, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Fangdd Network Group company profile.Review Fangdd Network Group valuation and profitability metrics.

Read the frequently asked questions.

What is Fangdd Network Group's latest verified closing price?

Fangdd Network Group closed at $0.578 on September 21, 2026.

What period does Fangdd Network Group's price history cover?

The page shows 60 verified sessions from June 26, 2026 through September 21, 2026.

What data is included in Fangdd Network Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Fangdd Network Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Fangdd Network Group's daily prices?

Daily aggregate prices are provided by Polygon.