Fangdd Network Group Ltd ADR (NQ: DUO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	396.00	402.75	382.50	387.00	630	-15.75(-3.91%)
Jul 29, 2021	432.00	441.00	400.50	402.75	650	-24.75(-5.79%)
Jul 28, 2021	425.25	443.25	412.88	427.50	1,016	+20.25(+4.97%)
Jul 27, 2021	418.50	420.75	375.75	407.25	1,958	-20.25(-4.74%)
Jul 26, 2021	468.00	468.00	405.00	427.50	2,569	-54.00(-11.21%)
Jul 23, 2021	546.75	546.75	477.02	481.50	1,583	-67.50(-12.30%)
Jul 22, 2021	582.75	585.00	540.00	549.00	610	-22.50(-3.94%)
Jul 21, 2021	555.75	585.00	552.76	571.50	296	+9.00(+1.60%)
Jul 20, 2021	519.75	571.50	508.50	562.50	588	+38.25(+7.30%)
Jul 19, 2021	522.00	533.25	501.75	524.25	522	-11.25(-2.10%)
Jul 16, 2021	546.75	558.00	524.25	535.50	795	+0.00(+0.00%)
Jul 15, 2021	537.75	547.20	519.75	535.50	930	-2.25(-0.42%)
Jul 14, 2021	585.00	589.43	531.00	537.75	4,562	-49.50(-8.43%)
Jul 13, 2021	573.75	695.25	573.75	587.25	9,193	+15.75(+2.76%)
Jul 12, 2021	578.43	578.43	562.50	571.50	443	-11.25(-1.93%)
Jul 09, 2021	560.25	594.00	544.50	582.75	1,060	+27.00(+4.86%)
Jul 08, 2021	562.50	582.75	540.00	555.75	872	-24.75(-4.26%)
Jul 07, 2021	641.25	654.14	576.00	580.50	1,684	-60.75(-9.47%)
Jul 06, 2021	677.25	684.63	634.50	641.25	1,390	-36.00(-5.32%)
Jul 02, 2021	731.25	731.25	670.52	677.25	771	-45.00(-6.23%)
Jul 01, 2021	668.25	803.25	668.25	722.25	3,466	+38.25(+5.59%)
Jun 30, 2021	650.25	690.75	643.50	684.00	762	+27.00(+4.11%)
Jun 29, 2021	675.00	675.00	648.00	657.00	372	-13.50(-2.01%)
Jun 28, 2021	686.25	703.62	666.00	670.50	541	-4.50(-0.67%)
Jun 25, 2021	661.50	684.00	661.50	675.00	714	+15.75(+2.39%)
Jun 24, 2021	679.50	681.75	659.25	659.25	317	-11.25(-1.68%)
Jun 23, 2021	648.00	670.50	648.00	670.50	263	+20.25(+3.11%)
Jun 22, 2021	648.00	650.25	625.50	650.25	438	+2.25(+0.35%)
Jun 21, 2021	672.75	672.30	643.50	648.00	447	+0.00(+0.00%)
Jun 18, 2021	668.25	684.00	645.75	648.00	1,097	-27.00(-4.00%)
Jun 17, 2021	679.50	697.50	666.00	675.00	489	-9.00(-1.32%)
Jun 16, 2021	688.50	701.44	666.00	684.00	962	-11.25(-1.62%)
Jun 15, 2021	738.00	741.91	675.00	695.25	1,234	-42.75(-5.79%)
Jun 14, 2021	771.75	783.09	724.50	738.00	814	-29.25(-3.81%)
Jun 11, 2021	769.50	792.00	749.25	767.25	492	-4.50(-0.58%)
Jun 10, 2021	801.00	801.00	765.00	771.75	1,082	-15.75(-2.00%)
Jun 09, 2021	780.75	805.50	771.75	787.50	1,745	+15.75(+2.04%)
Jun 08, 2021	735.75	780.75	722.25	771.75	1,192	+36.00(+4.89%)
Jun 07, 2021	720.00	738.00	707.04	735.75	1,164	+22.50(+3.15%)
Jun 04, 2021	722.25	729.00	697.50	713.25	1,232	-15.75(-2.16%)
Jun 03, 2021	742.50	749.25	713.25	729.00	1,636	-11.25(-1.52%)
Jun 02, 2021	749.25	794.25	724.50	740.25	2,090	-2.25(-0.30%)
Jun 01, 2021	711.00	762.48	686.25	742.50	2,094	+40.50(+5.77%)
May 28, 2021	765.00	767.25	675.00	702.00	4,101	-85.50(-10.86%)
May 27, 2021	717.75	1166	712.12	787.50	34,027	+74.25(+10.41%)
May 26, 2021	688.50	728.19	652.50	713.25	706	+36.00(+5.32%)
May 25, 2021	690.75	733.50	657.00	677.25	919	-13.50(-1.95%)
May 24, 2021	675.00	706.50	634.50	690.75	867	-2.25(-0.32%)
May 21, 2021	650.25	693.00	634.50	693.00	1,001	+31.50(+4.76%)
May 20, 2021	677.25	677.25	641.25	661.50	499	+0.00(+0.00%)
May 19, 2021	690.75	713.25	621.00	661.50	2,010	-83.25(-11.18%)
May 18, 2021	749.25	776.25	742.50	744.75	236	-13.50(-1.78%)
May 17, 2021	704.25	765.00	697.50	758.25	444	+54.00(+7.67%)
May 14, 2021	722.25	735.75	697.50	704.25	515	-2.25(-0.32%)
May 13, 2021	731.25	769.50	704.25	706.50	644	-27.00(-3.68%)
May 12, 2021	776.25	787.50	711.00	733.50	1,014	-56.25(-7.12%)
May 11, 2021	735.75	799.20	713.25	789.75	614	+13.50(+1.74%)
May 10, 2021	855.00	855.02	760.50	776.25	915	-92.25(-10.62%)
May 07, 2021	859.50	918.00	855.00	868.50	524	+31.50(+3.76%)
May 06, 2021	893.25	915.88	819.00	837.00	557	-60.75(-6.77%)
May 05, 2021	913.50	922.50	888.75	897.75	211	-15.75(-1.72%)
May 04, 2021	924.75	927.00	861.75	913.50	471	-18.00(-1.93%)

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.