Fangdd Network Group Ltd ADR (NQ: DUO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	265.50	268.69	236.25	240.75	4,519	-18.00(-6.96%)
Oct 28, 2021	247.50	286.88	247.50	258.75	6,510	+9.00(+3.60%)
Oct 27, 2021	263.25	274.48	238.50	249.75	11,302	-15.75(-5.93%)
Oct 26, 2021	297.00			265.50	12,397	-40.50(-13.24%)
Oct 25, 2021	299.25	344.25	276.75	306.00	29,943	+2.25(+0.74%)
Oct 22, 2021	265.50	306.83	258.75	303.75	28,574	+0.00(+0.00%)
Oct 21, 2021	288.00	324.00	256.50	303.75	151,341	+67.50(+28.57%)
Oct 20, 2021	202.50	283.48	198.45	236.25	26,346	+29.25(+14.13%)
Oct 19, 2021	198.00	210.17	198.00	207.00	1,828	+9.00(+4.55%)
Oct 18, 2021	209.25	209.25	191.25	198.00	2,476	-9.45(-4.56%)
Oct 15, 2021	211.05	211.05	199.80	207.45	880	+1.39(+0.68%)
Oct 14, 2021	220.46	220.46	194.44	206.06	3,231	-9.94(-4.60%)
Oct 13, 2021	216.00	218.25	212.42	216.00	893	+3.58(+1.68%)
Oct 12, 2021	238.50	246.01	200.52	212.42	3,699	-24.95(-10.51%)
Oct 11, 2021	234.00	247.50	234.00	237.38	538	+1.12(+0.48%)
Oct 08, 2021	249.75	249.75	234.00	236.25	887	-9.00(-3.67%)
Oct 07, 2021	231.75	270.00	231.75	245.25	4,480	+9.00(+3.81%)
Oct 06, 2021	231.75	240.75	229.50	236.25	681	+0.00(+0.00%)
Oct 05, 2021	231.75	236.25	227.25	236.25	1,028	+9.00(+3.96%)
Oct 04, 2021	245.25	245.25	227.25	227.25	976	-20.25(-8.18%)
Oct 01, 2021	252.00	258.73	236.25	247.50	434	-2.25(-0.90%)
Sep 30, 2021	236.25	249.75	231.77	249.75	934	+18.00(+7.77%)
Sep 29, 2021	252.00	254.25	227.25	231.75	1,431	-15.75(-6.36%)
Sep 28, 2021	263.25	263.25	245.25	247.50	870	-6.75(-2.65%)
Sep 27, 2021	258.75	267.75	243.00	254.25	2,477	-18.00(-6.61%)
Sep 24, 2021	247.50	279.00	238.50	272.25	4,124	+19.12(+7.56%)
Sep 23, 2021	258.75	258.75	240.75	253.12	870	-5.62(-2.17%)
Sep 22, 2021	234.00	265.50	231.75	258.75	2,143	+22.50(+9.52%)
Sep 21, 2021	231.75	246.44	227.25	236.25	682	+2.25(+0.96%)
Sep 20, 2021	263.25	263.25	229.50	234.00	2,019	-24.75(-9.57%)
Sep 17, 2021	265.50	270.00	255.82	258.75	1,579	-10.12(-3.77%)
Sep 16, 2021	263.25	274.50	261.00	268.88	516	+1.12(+0.42%)
Sep 15, 2021	267.75	281.25	258.75	267.75	1,471	-6.75(-2.46%)
Sep 14, 2021	315.00	319.50	263.25	274.50	4,272	-38.25(-12.23%)
Sep 13, 2021	330.75	333.00	310.50	312.75	1,243	-18.00(-5.44%)
Sep 10, 2021	339.75	342.00	319.50	330.75	950	-4.50(-1.34%)
Sep 09, 2021	351.00	353.25	333.00	335.25	1,483	-18.00(-5.10%)
Sep 08, 2021	396.00	401.89	351.00	353.25	2,362	-36.00(-9.25%)
Sep 07, 2021	353.25	427.50	351.00	389.25	6,761	+31.50(+8.81%)
Sep 03, 2021	351.00	362.25	346.50	357.75	413	+2.25(+0.63%)
Sep 02, 2021	357.75	362.25	346.50	355.50	702	-6.75(-1.86%)
Sep 01, 2021	351.00	366.75	339.75	362.25	1,102	+13.50(+3.87%)
Aug 31, 2021	348.75	364.50	333.00	348.75	1,076	+4.50(+1.31%)
Aug 30, 2021	369.00	369.00	335.25	344.25	692	-24.75(-6.71%)
Aug 27, 2021	348.75	369.00	337.50	369.00	486	+15.75(+4.46%)
Aug 26, 2021	348.75	364.50	333.00	353.25	1,223	+6.75(+1.95%)
Aug 25, 2021	342.00	355.50	335.95	346.50	615	+0.00(+0.00%)
Aug 24, 2021	315.00	360.23	294.75	346.50	2,954	+36.00(+11.59%)
Aug 23, 2021	317.25	317.25	303.75	310.50	672	+0.00(+0.00%)
Aug 20, 2021	317.25	319.50	306.00	310.50	410	-2.25(-0.72%)
Aug 19, 2021	326.25	326.25	297.00	312.75	1,401	-22.50(-6.71%)
Aug 18, 2021	342.00	357.75	319.52	335.25	729	-2.25(-0.67%)
Aug 17, 2021	348.75	351.00	328.50	337.50	1,051	-13.50(-3.85%)
Aug 16, 2021	364.50	367.31	343.12	351.00	1,101	-20.25(-5.45%)
Aug 13, 2021	366.75	396.00	360.00	371.25	2,025	-11.25(-2.94%)
Aug 12, 2021	411.75	416.25	378.00	382.50	2,022	-27.00(-6.59%)
Aug 11, 2021	416.25	432.00	400.50	409.50	900	+0.00(+0.00%)
Aug 10, 2021	416.25	425.25	395.48	409.50	731	+0.00(+0.00%)
Aug 09, 2021	400.50	425.25	387.00	409.50	962	+24.75(+6.43%)
Aug 06, 2021	405.00	405.00	382.50	384.75	363	-11.25(-2.84%)
Aug 05, 2021	391.50	405.00	375.75	396.00	888	+2.25(+0.57%)
Aug 04, 2021	382.50	411.75	382.50	393.75	305	-2.25(-0.57%)
Aug 03, 2021	396.00	402.75	382.50	396.00	760	-4.50(-1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.