DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
7.36
+0.07 (0.96%)
Oct 8, 2025, 2:35 PM EDT - Market open
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.26 | 7.42 | 7.19 | 7.36 | - | 0.97% | 42,275 |
| Oct 7, 2025 | 7.45 | 7.48 | 7.26 | 7.29 | 7.29 | -1.75% | 72,256 |
| Oct 6, 2025 | 7.48 | 7.59 | 7.36 | 7.42 | 7.42 | -0.27% | 57,089 |
| Oct 3, 2025 | 7.44 | 7.53 | 7.44 | 7.44 | 7.44 | -0.53% | 64,052 |
| Oct 2, 2025 | 7.50 | 7.55 | 7.40 | 7.48 | 7.48 | -0.27% | 55,646 |
| Oct 1, 2025 | 7.50 | 7.57 | 7.46 | 7.50 | 7.50 | -0.27% | 60,613 |
| Sep 30, 2025 | 7.50 | 7.54 | 7.45 | 7.52 | 7.52 | 0.40% | 73,132 |
| Sep 29, 2025 | 7.52 | 7.66 | 7.41 | 7.49 | 7.49 | 0.13% | 49,332 |
| Sep 26, 2025 | 7.56 | 7.56 | 7.40 | 7.48 | 7.48 | -1.97% | 47,015 |
| Sep 25, 2025 | 7.54 | 7.65 | 7.50 | 7.63 | 7.63 | -0.26% | 60,309 |
| Sep 24, 2025 | 7.63 | 7.80 | 7.57 | 7.65 | 7.65 | 1.32% | 65,442 |
| Sep 23, 2025 | 7.60 | 7.63 | 7.46 | 7.55 | 7.55 | -1.18% | 72,833 |
| Sep 22, 2025 | 7.68 | 7.74 | 7.52 | 7.64 | 7.64 | -0.78% | 59,803 |
| Sep 19, 2025 | 7.69 | 7.71 | 7.54 | 7.70 | 7.70 | -0.26% | 86,338 |
| Sep 18, 2025 | 7.69 | 7.81 | 7.57 | 7.72 | 7.72 | -0.90% | 72,804 |
| Sep 17, 2025 | 7.74 | 7.79 | 7.59 | 7.79 | 7.79 | 0.78% | 60,461 |
| Sep 16, 2025 | 7.83 | 7.83 | 7.55 | 7.73 | 7.73 | 0.39% | 76,190 |
| Sep 15, 2025 | 7.73 | 7.82 | 7.64 | 7.70 | 7.70 | 0.39% | 60,064 |
| Sep 12, 2025 | 8.08 | 8.08 | 7.64 | 7.67 | 7.67 | -4.48% | 91,507 |
| Sep 11, 2025 | 8.19 | 8.19 | 7.79 | 8.03 | 8.03 | -0.86% | 109,984 |
| Sep 10, 2025 | 7.99 | 8.10 | 7.69 | 8.10 | 8.10 | 1.38% | 76,725 |
| Sep 9, 2025 | 8.09 | 8.26 | 7.90 | 7.99 | 7.99 | -0.37% | 88,419 |
| Sep 8, 2025 | 7.78 | 8.09 | 7.63 | 8.02 | 8.02 | 3.48% | 71,034 |
| Sep 5, 2025 | 7.75 | 7.82 | 7.46 | 7.75 | 7.75 | 0.52% | 64,058 |
| Sep 4, 2025 | 8.00 | 8.22 | 7.60 | 7.71 | 7.71 | -4.81% | 67,765 |
| Sep 3, 2025 | 7.82 | 8.27 | 7.82 | 8.10 | 8.10 | 2.66% | 70,733 |
| Sep 2, 2025 | 7.64 | 7.89 | 7.61 | 7.89 | 7.89 | 2.20% | 27,387 |
| Aug 29, 2025 | 7.74 | 7.91 | 7.70 | 7.72 | 7.72 | -0.77% | 32,509 |
| Aug 28, 2025 | 7.74 | 7.78 | 7.45 | 7.78 | 7.78 | 1.17% | 31,670 |
| Aug 27, 2025 | 7.15 | 7.98 | 7.15 | 7.69 | 7.69 | -2.16% | 115,222 |
| Aug 26, 2025 | 8.56 | 8.56 | 7.81 | 7.86 | 7.86 | -8.28% | 194,631 |
| Aug 25, 2025 | 8.28 | 8.65 | 8.26 | 8.57 | 8.57 | 3.50% | 63,608 |
| Aug 22, 2025 | 8.15 | 8.38 | 7.94 | 8.28 | 8.28 | 1.85% | 102,225 |
| Aug 21, 2025 | 8.25 | 8.39 | 7.90 | 8.13 | 8.13 | -1.51% | 112,576 |
| Aug 20, 2025 | 8.20 | 8.59 | 8.02 | 8.26 | 8.26 | 1.16% | 114,861 |
| Aug 19, 2025 | 8.28 | 8.50 | 8.02 | 8.16 | 8.16 | -1.21% | 87,281 |
| Aug 18, 2025 | 7.77 | 8.65 | 7.74 | 8.26 | 8.26 | 14.33% | 174,245 |
| Aug 15, 2025 | 7.29 | 7.32 | 7.09 | 7.23 | 7.23 | -0.76% | 41,842 |
| Aug 14, 2025 | 7.40 | 7.62 | 7.25 | 7.28 | 7.28 | -2.93% | 59,551 |
| Aug 13, 2025 | 7.22 | 7.50 | 7.15 | 7.50 | 7.50 | 4.17% | 55,049 |
| Aug 12, 2025 | 7.36 | 7.37 | 7.08 | 7.20 | 7.20 | -1.37% | 42,838 |
| Aug 11, 2025 | 7.48 | 7.48 | 7.13 | 7.30 | 7.30 | -2.41% | 58,970 |
| Aug 8, 2025 | 7.46 | 7.66 | 7.25 | 7.48 | 7.48 | 0.81% | 70,453 |
| Aug 7, 2025 | 7.70 | 7.75 | 7.38 | 7.42 | 7.42 | -3.64% | 65,160 |
| Aug 6, 2025 | 7.73 | 7.86 | 7.61 | 7.70 | 7.70 | -0.39% | 46,714 |
| Aug 5, 2025 | 7.85 | 8.00 | 7.51 | 7.73 | 7.73 | -0.85% | 43,840 |
| Aug 4, 2025 | 7.96 | 8.19 | 7.77 | 7.80 | 7.80 | -0.75% | 29,942 |
| Aug 1, 2025 | 8.66 | 8.66 | 7.68 | 7.86 | 7.86 | -9.30% | 101,372 |
| Jul 31, 2025 | 8.51 | 8.75 | 8.47 | 8.66 | 8.66 | 0.70% | 62,464 |
| Jul 30, 2025 | 8.96 | 9.00 | 8.45 | 8.60 | 8.60 | -4.44% | 111,791 |