Fangdd Network Group Ltd ADR (NQ: DUO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.50	33.90	28.50	29.70	2,095	+0.30(+1.02%)
Jul 28, 2022	29.00	30.68	28.65	29.40	1,769	-0.30(-1.01%)
Jul 27, 2022	31.05	31.09	29.10	29.70	723	-1.68(-5.35%)
Jul 26, 2022	31.20	31.71	30.75	31.38	423	+0.33(+1.06%)
Jul 25, 2022	31.35	31.80	30.75	31.05	900	-1.20(-3.72%)
Jul 22, 2022	32.70	32.85	30.22	32.25	2,586	-1.05(-3.15%)
Jul 21, 2022	31.35	36.58	30.15	33.30	13,458	+2.70(+8.82%)
Jul 20, 2022	28.35	30.60	28.33	30.60	1,289	+1.95(+6.81%)
Jul 19, 2022	28.80	29.25	28.27	28.65	708	+0.45(+1.60%)
Jul 18, 2022	27.15	30.00	27.15	28.20	4,529	-1.65(-5.53%)
Jul 15, 2022	29.70	30.45	28.50	29.85	1,296	-1.20(-3.86%)
Jul 14, 2022	31.35	31.35	28.20	31.05	2,510	+3.45(+12.50%)
Jul 13, 2022	31.65	32.55	26.85	27.60	4,228	-3.90(-12.38%)
Jul 12, 2022	33.00	33.60	31.50	31.50	1,067	-1.35(-4.11%)
Jul 11, 2022	30.75	33.30	30.57	32.85	308	+1.65(+5.29%)
Jul 08, 2022	29.85	32.55	29.40	31.20	1,351	+0.45(+1.46%)
Jul 07, 2022	31.50	31.65	24.15	30.75	2,767	+0.75(+2.50%)
Jul 06, 2022	30.90	30.90	29.25	30.00	2,291	-0.75(-2.44%)
Jul 05, 2022	28.80	30.97	28.80	30.75	686	+1.35(+4.59%)
Jul 01, 2022	28.65	31.20	28.65	29.40	1,213	+0.06(+0.21%)
Jun 30, 2022	29.40	30.00	28.80	29.34	1,265	-0.36(-1.22%)
Jun 29, 2022	31.20	31.20	29.40	29.70	1,208	-0.75(-2.46%)
Jun 28, 2022	32.85	34.95	30.45	30.45	2,515	-1.65(-5.14%)
Jun 27, 2022	34.95	34.95	31.50	32.10	2,073	-1.20(-3.60%)
Jun 24, 2022	35.85	37.20	33.00	33.30	4,575	-1.35(-3.90%)
Jun 23, 2022	35.40	38.70	34.20	34.65	20,330	+0.15(+0.43%)
Jun 22, 2022	35.10	38.55	33.75	34.50	4,907	-2.55(-6.88%)
Jun 21, 2022	32.10	38.70	32.10	37.05	10,151	+5.25(+16.51%)
Jun 17, 2022	30.90	31.95	29.10	31.80	3,199	+1.95(+6.53%)
Jun 16, 2022	30.00	30.14	28.95	29.85	2,204	-0.90(-2.93%)
Jun 15, 2022	31.65	32.85	30.15	30.75	4,398	-1.80(-5.53%)
Jun 14, 2022	31.95	33.60	30.15	32.55	5,004	-0.30(-0.91%)
Jun 13, 2022	43.35	44.56	30.00	32.85	13,770	-13.65(-29.35%)
Jun 10, 2022	47.55	47.70	42.15	46.50	7,002	-0.76(-1.60%)
Jun 09, 2022	45.00	54.00	41.40	47.26	31,666	+1.21(+2.62%)
Jun 08, 2022	38.70	57.75	37.80	46.05	21,606	+7.50(+19.46%)
Jun 07, 2022	36.15	48.30	34.35	38.55	8,782	-2.00(-4.92%)
Jun 06, 2022	45.00	45.67	40.55	40.55	4,242	-2.20(-5.16%)
Jun 03, 2022	45.00	45.00	41.85	42.75	2,572	-2.20(-4.90%)
Jun 02, 2022	41.29	46.80	41.29	44.95	3,032	+1.73(+4.01%)
Jun 01, 2022	46.12	46.12	41.17	43.22	1,777	-0.88(-1.99%)
May 31, 2022	45.11	46.35	43.81	44.10	3,788	+1.80(+4.26%)
May 27, 2022	42.75	45.00	40.95	42.30	6,047	-4.05(-8.74%)
May 26, 2022	45.43	49.50	43.88	46.35	2,481	+1.35(+3.00%)
May 25, 2022	46.91	49.25	42.75	45.00	1,553	-1.03(-2.25%)
May 24, 2022	46.98	49.45	45.23	46.03	2,760	-3.47(-7.00%)
May 23, 2022	45.31	51.75	45.31	49.50	2,020	+0.23(+0.46%)
May 20, 2022	53.55	55.28	47.25	49.27	2,969	-3.20(-6.09%)
May 19, 2022	49.50	53.55	48.17	52.47	1,631	+2.27(+4.53%)
May 18, 2022	54.00	54.67	47.74	50.20	3,579	-3.33(-6.22%)
May 17, 2022	52.76	55.35	50.72	53.53	2,342	+0.77(+1.45%)
May 16, 2022	49.95	55.80	48.60	52.76	1,669	+0.18(+0.34%)
May 13, 2022	55.24	55.76	49.50	52.58	8,529	+4.19(+8.65%)
May 12, 2022	43.65	50.09	40.50	48.40	3,434	+3.40(+7.55%)
May 11, 2022	46.06	51.52	44.95	45.00	2,497	-4.05(-8.26%)
May 10, 2022	51.75	51.77	46.98	49.05	3,027	-1.12(-2.24%)
May 09, 2022	54.00	54.00	47.70	50.17	4,896	-8.33(-14.23%)
May 06, 2022	58.50	62.71	55.26	58.50	4,485	-3.20(-5.18%)
May 05, 2022	56.92	64.96	55.35	61.70	7,273	+1.40(+2.31%)
May 04, 2022	60.75	62.89	58.68	60.30	8,045	-3.83(-5.96%)
May 03, 2022	66.60	70.20	60.80	64.12	21,595	+0.61(+0.96%)

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.