DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
9.61
+0.54 (5.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 9.53 | 10.03 | 9.42 | 9.61 | 9.61 | 5.95% | 447,210 |
| Sep 25, 2024 | 9.30 | 9.46 | 8.94 | 9.07 | 9.07 | -4.53% | 152,823 |
| Sep 24, 2024 | 9.32 | 9.64 | 9.23 | 9.50 | 9.50 | 2.26% | 405,002 |
| Sep 23, 2024 | 8.71 | 9.42 | 8.65 | 9.29 | 9.29 | 7.90% | 330,294 |
| Sep 20, 2024 | 8.34 | 8.63 | 8.20 | 8.61 | 8.61 | 3.49% | 1,430,135 |
| Sep 19, 2024 | 8.38 | 8.41 | 8.01 | 8.32 | 8.32 | 2.34% | 255,997 |
| Sep 18, 2024 | 7.99 | 8.28 | 7.94 | 8.13 | 8.13 | 2.01% | 126,903 |
| Sep 17, 2024 | 8.06 | 8.06 | 7.79 | 7.97 | 7.97 | 0.76% | 162,395 |
| Sep 16, 2024 | 7.79 | 7.91 | 7.63 | 7.91 | 7.91 | 1.54% | 233,263 |
| Sep 13, 2024 | 7.66 | 7.79 | 7.26 | 7.79 | 7.79 | 2.23% | 352,396 |
| Sep 12, 2024 | 8.47 | 8.61 | 7.26 | 7.62 | 7.62 | -13.70% | 638,786 |
| Sep 11, 2024 | 8.69 | 8.93 | 8.54 | 8.83 | 8.83 | 3.27% | 200,275 |
| Sep 10, 2024 | 8.69 | 9.22 | 8.33 | 8.55 | 8.55 | 0.94% | 184,826 |
| Sep 9, 2024 | 9.38 | 9.38 | 8.41 | 8.47 | 8.47 | -3.64% | 322,748 |
| Sep 6, 2024 | 9.48 | 9.50 | 8.72 | 8.79 | 8.79 | -5.48% | 213,490 |
| Sep 5, 2024 | 8.98 | 9.76 | 8.98 | 9.30 | 9.30 | 3.68% | 450,643 |
| Sep 4, 2024 | 9.27 | 9.51 | 8.83 | 8.97 | 8.97 | -4.37% | 283,197 |
| Sep 3, 2024 | 8.87 | 9.80 | 8.79 | 9.38 | 9.38 | -50.21% | 846,438 |
| Aug 30, 2024 | 18.59 | 19.30 | 18.26 | 18.84 | 9.23 | 1.34% | 352,187 |
| Aug 29, 2024 | 18.49 | 19.00 | 18.45 | 18.59 | 9.11 | 2.48% | 140,591 |
| Aug 28, 2024 | 18.78 | 18.91 | 18.13 | 18.14 | 8.89 | -5.32% | 142,452 |
| Aug 27, 2024 | 18.83 | 19.24 | 17.91 | 19.16 | 9.39 | 3.29% | 306,533 |
| Aug 26, 2024 | 17.82 | 18.65 | 17.63 | 18.55 | 9.09 | 3.40% | 176,595 |
| Aug 23, 2024 | 17.88 | 18.01 | 17.46 | 17.94 | 8.79 | 2.22% | 108,802 |
| Aug 22, 2024 | 17.70 | 18.25 | 16.50 | 17.55 | 8.60 | -6.40% | 389,535 |
| Aug 21, 2024 | 19.17 | 19.20 | 18.61 | 18.75 | 9.19 | -2.80% | 205,969 |
| Aug 20, 2024 | 19.74 | 20.17 | 19.07 | 19.29 | 9.45 | -1.13% | 410,972 |
| Aug 19, 2024 | 18.79 | 19.55 | 18.76 | 19.51 | 9.56 | 3.61% | 313,443 |
| Aug 16, 2024 | 18.54 | 19.15 | 18.39 | 18.83 | 6.16 | 3.18% | 271,289 |
| Aug 15, 2024 | 18.30 | 19.00 | 18.22 | 18.25 | 5.97 | -1.30% | 258,790 |
| Aug 14, 2024 | 18.47 | 18.66 | 18.39 | 18.49 | 6.05 | -0.05% | 94,591 |
| Aug 13, 2024 | 18.80 | 18.86 | 18.20 | 18.50 | 6.05 | -0.05% | 218,301 |
| Aug 12, 2024 | 17.48 | 18.96 | 17.48 | 18.51 | 6.06 | 7.99% | 488,180 |
| Aug 9, 2024 | 17.50 | 17.56 | 17.03 | 17.14 | 5.61 | 1.24% | 189,070 |
| Aug 8, 2024 | 16.19 | 17.29 | 16.16 | 16.93 | 5.54 | 3.87% | 227,915 |
| Aug 7, 2024 | 16.35 | 16.68 | 16.24 | 16.30 | 5.33 | 0.68% | 85,430 |
| Aug 6, 2024 | 16.08 | 16.40 | 16.01 | 16.19 | 5.30 | 1.31% | 135,899 |
| Aug 5, 2024 | 15.30 | 16.13 | 15.17 | 15.98 | 5.23 | 0.31% | 197,660 |
| Aug 2, 2024 | 16.05 | 16.34 | 15.78 | 15.93 | 5.21 | -1.24% | 138,765 |
| Aug 1, 2024 | 16.78 | 17.06 | 15.95 | 16.13 | 5.28 | -4.56% | 223,870 |
| Jul 31, 2024 | 16.86 | 17.11 | 16.46 | 16.90 | 5.53 | 1.50% | 264,091 |
| Jul 30, 2024 | 16.93 | 17.03 | 14.85 | 16.65 | 5.45 | -2.23% | 456,433 |
| Jul 29, 2024 | 17.65 | 17.98 | 16.68 | 17.03 | 5.57 | -3.07% | 587,761 |
| Jul 26, 2024 | 17.00 | 18.59 | 16.85 | 17.57 | 5.75 | 3.90% | 1,035,335 |
| Jul 25, 2024 | 16.35 | 17.18 | 16.35 | 16.91 | 5.53 | 3.55% | 219,866 |
| Jul 24, 2024 | 16.53 | 17.08 | 16.33 | 16.33 | 5.34 | -2.74% | 136,070 |
| Jul 23, 2024 | 16.78 | 16.93 | 16.55 | 16.79 | 5.49 | -1.06% | 78,641 |
| Jul 22, 2024 | 16.39 | 17.06 | 16.30 | 16.97 | 5.55 | 4.82% | 220,119 |
| Jul 19, 2024 | 16.34 | 16.85 | 16.05 | 16.19 | 5.30 | -2.06% | 121,575 |
| Jul 18, 2024 | 16.66 | 16.94 | 16.33 | 16.53 | 5.41 | 0.06% | 209,318 |
| Jul 17, 2024 | 16.57 | 16.73 | 16.31 | 16.52 | 5.41 | -0.84% | 138,181 |
| Jul 16, 2024 | 16.70 | 17.03 | 16.59 | 16.66 | 5.45 | -1.13% | 178,642 |
| Jul 15, 2024 | 17.15 | 17.30 | 16.61 | 16.85 | 5.51 | -1.86% | 276,707 |
| Jul 12, 2024 | 17.47 | 17.58 | 17.16 | 17.17 | 5.62 | -1.32% | 163,658 |
| Jul 11, 2024 | 17.43 | 17.60 | 17.26 | 17.40 | 5.69 | 0.06% | 231,423 |
| Jul 10, 2024 | 17.73 | 17.85 | 17.30 | 17.39 | 5.69 | -1.25% | 208,083 |
| Jul 9, 2024 | 17.75 | 17.84 | 17.12 | 17.61 | 5.76 | 0.86% | 673,631 |
| Jul 8, 2024 | 17.34 | 18.40 | 16.88 | 17.46 | 5.71 | -0.85% | 880,836 |
| Jul 5, 2024 | 17.72 | 17.72 | 16.94 | 17.61 | 5.76 | -1.84% | 817,532 |
| Jul 3, 2024 | 16.58 | 18.33 | 15.90 | 17.94 | 5.87 | 42.49% | 5,246,446 |
| Jul 2, 2024 | 11.60 | 12.99 | 11.60 | 12.59 | 4.12 | 9.19% | 443,874 |
| Jul 1, 2024 | 11.06 | 11.70 | 11.00 | 11.53 | 3.77 | 4.91% | 238,882 |
| Jun 28, 2024 | 11.00 | 11.80 | 10.68 | 10.99 | 3.60 | 0.09% | 397,871 |
| Jun 27, 2024 | 11.02 | 11.03 | 10.63 | 10.98 | 3.59 | -0.36% | 138,334 |
| Jun 26, 2024 | 10.25 | 11.03 | 10.25 | 11.02 | 3.61 | 6.78% | 133,367 |
| Jun 25, 2024 | 10.65 | 10.71 | 10.31 | 10.32 | 3.38 | -2.73% | 74,574 |
| Jun 24, 2024 | 10.30 | 10.77 | 10.30 | 10.61 | 3.47 | 2.22% | 63,466 |
| Jun 21, 2024 | 10.51 | 10.52 | 10.17 | 10.38 | 3.40 | -2.08% | 80,332 |
| Jun 20, 2024 | 10.25 | 10.60 | 10.20 | 10.60 | 3.47 | 3.41% | 85,747 |
| Jun 18, 2024 | 10.20 | 10.36 | 10.01 | 10.25 | 3.35 | 0.79% | 63,555 |
| Jun 17, 2024 | 10.20 | 10.31 | 9.87 | 10.17 | 3.33 | 0.10% | 83,397 |
| Jun 14, 2024 | 10.28 | 10.28 | 10.05 | 10.16 | 3.33 | -1.17% | 93,677 |
| Jun 13, 2024 | 10.40 | 10.59 | 10.26 | 10.28 | 3.36 | -0.68% | 70,813 |
| Jun 12, 2024 | 9.62 | 10.40 | 9.62 | 10.35 | 3.39 | 6.92% | 96,672 |
| Jun 11, 2024 | 9.81 | 9.96 | 9.68 | 9.68 | 3.17 | -1.93% | 61,949 |
| Jun 10, 2024 | 9.64 | 10.05 | 9.61 | 9.87 | 3.23 | 1.96% | 73,266 |
| Jun 7, 2024 | 9.73 | 9.75 | 9.40 | 9.68 | 3.17 | -1.53% | 148,387 |
| Jun 6, 2024 | 9.99 | 10.07 | 9.60 | 9.83 | 3.22 | -2.29% | 119,515 |
| Jun 5, 2024 | 9.41 | 10.20 | 9.24 | 10.06 | 3.29 | -0.59% | 184,637 |
| Jun 4, 2024 | 9.75 | 10.14 | 9.75 | 10.12 | 3.31 | 1.10% | 78,648 |
| Jun 3, 2024 | 10.34 | 10.34 | 9.82 | 10.01 | 3.28 | -1.28% | 47,948 |
| May 31, 2024 | 10.07 | 10.17 | 9.85 | 10.14 | 3.32 | -0.20% | 57,719 |
| May 30, 2024 | 9.98 | 10.28 | 9.76 | 10.16 | 3.33 | -0.49% | 21,390 |
| May 29, 2024 | 10.07 | 10.40 | 9.82 | 10.21 | 3.34 | -0.87% | 45,478 |
| May 28, 2024 | 10.08 | 10.43 | 10.04 | 10.30 | 3.37 | 3.31% | 99,668 |
| May 24, 2024 | 9.79 | 10.38 | 9.79 | 9.97 | 3.26 | 0.81% | 92,005 |
| May 23, 2024 | 9.84 | 9.98 | 9.60 | 9.89 | 3.24 | -0.30% | 102,561 |
| May 22, 2024 | 9.97 | 10.16 | 9.87 | 9.92 | 3.25 | -0.90% | 139,803 |
| May 21, 2024 | 10.38 | 10.52 | 9.90 | 10.01 | 3.28 | -5.57% | 209,516 |
| May 20, 2024 | 10.62 | 10.81 | 10.29 | 10.60 | 3.47 | -2.12% | 177,205 |
| May 17, 2024 | 10.65 | 11.29 | 10.50 | 10.83 | 3.54 | 3.04% | 253,925 |
| May 16, 2024 | 9.90 | 10.59 | 9.90 | 10.51 | 3.44 | 6.05% | 149,227 |
| May 15, 2024 | 10.07 | 10.07 | 9.90 | 9.91 | 3.24 | -0.90% | 41,575 |
| May 14, 2024 | 9.90 | 10.04 | 9.90 | 10.00 | 3.27 | 1.83% | 74,959 |
| May 13, 2024 | 9.51 | 10.19 | 9.50 | 9.82 | 3.21 | 4.03% | 166,978 |
| May 10, 2024 | 9.90 | 9.91 | 9.40 | 9.44 | 3.09 | -2.98% | 88,983 |
| May 9, 2024 | 9.87 | 9.96 | 9.50 | 9.73 | 3.18 | -0.10% | 122,967 |
| May 8, 2024 | 9.50 | 9.90 | 9.50 | 9.74 | 3.19 | 0.93% | 84,167 |
| May 7, 2024 | 9.60 | 9.75 | 9.45 | 9.65 | 3.16 | 0.52% | 83,434 |
| May 6, 2024 | 9.10 | 9.67 | 9.10 | 9.60 | 3.14 | 5.84% | 198,231 |