DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
7.20
+1.05 (17.07%)
Feb 21, 2025, 4:00 PM EST - Market closed
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.62 | 7.37 | 6.55 | 7.20 | 7.20 | -55.25% | 1,271,786 |
| Feb 20, 2025 | 16.26 | 16.81 | 16.05 | 16.09 | 6.76 | -1.05% | 252,312 |
| Feb 19, 2025 | 15.95 | 16.99 | 15.91 | 16.26 | 6.83 | 1.88% | 372,957 |
| Feb 18, 2025 | 15.76 | 16.04 | 15.64 | 15.96 | 6.70 | 1.08% | 226,203 |
| Feb 14, 2025 | 15.94 | 16.10 | 15.52 | 15.79 | 6.63 | -0.44% | 302,589 |
| Feb 13, 2025 | 15.50 | 15.87 | 15.25 | 15.86 | 6.66 | 2.99% | 135,457 |
| Feb 12, 2025 | 15.40 | 15.65 | 15.30 | 15.40 | 6.47 | 0.39% | 180,769 |
| Feb 11, 2025 | 15.68 | 15.93 | 15.32 | 15.34 | 6.44 | -2.91% | 256,277 |
| Feb 10, 2025 | 16.05 | 16.15 | 15.75 | 15.80 | 6.64 | -1.86% | 193,208 |
| Feb 7, 2025 | 16.58 | 16.61 | 15.92 | 16.10 | 6.76 | -2.84% | 260,475 |
| Feb 6, 2025 | 16.00 | 16.57 | 15.81 | 16.57 | 6.96 | 4.28% | 306,342 |
| Feb 5, 2025 | 15.76 | 15.99 | 15.70 | 15.89 | 6.68 | - | 253,653 |
| Feb 4, 2025 | 15.94 | 16.18 | 15.76 | 15.89 | 6.68 | - | 280,555 |
| Feb 3, 2025 | 15.62 | 15.98 | 15.55 | 15.89 | 6.68 | 1.34% | 195,734 |
| Jan 31, 2025 | 16.10 | 16.15 | 15.55 | 15.68 | 6.59 | -2.79% | 284,590 |
| Jan 30, 2025 | 15.85 | 16.22 | 15.72 | 16.13 | 6.78 | 2.28% | 314,815 |
| Jan 29, 2025 | 15.82 | 16.05 | 15.68 | 15.77 | 6.63 | -0.94% | 168,188 |
| Jan 28, 2025 | 15.62 | 15.93 | 15.39 | 15.92 | 6.69 | 1.86% | 168,494 |
| Jan 27, 2025 | 15.71 | 15.76 | 15.36 | 15.63 | 6.57 | -0.76% | 184,855 |
| Jan 24, 2025 | 15.75 | 15.87 | 15.62 | 15.75 | 6.62 | -0.13% | 127,045 |
| Jan 23, 2025 | 15.61 | 15.98 | 15.50 | 15.77 | 6.63 | 0.13% | 146,630 |
| Jan 22, 2025 | 15.62 | 15.88 | 15.26 | 15.75 | 6.62 | 0.32% | 168,913 |
| Jan 21, 2025 | 15.96 | 16.08 | 15.53 | 15.70 | 6.60 | -1.38% | 228,526 |
| Jan 17, 2025 | 15.79 | 15.98 | 15.60 | 15.92 | 6.69 | 1.47% | 495,784 |
| Jan 16, 2025 | 16.04 | 16.15 | 15.05 | 15.69 | 6.59 | 27.66% | 1,972,367 |
| Jan 15, 2025 | 10.94 | 12.35 | 10.94 | 12.29 | 5.16 | 13.27% | 179,803 |
| Jan 14, 2025 | 10.74 | 10.94 | 10.67 | 10.85 | 4.56 | 3.53% | 84,004 |
| Jan 13, 2025 | 10.47 | 10.54 | 10.26 | 10.48 | 4.40 | -0.85% | 28,026 |
| Jan 10, 2025 | 10.60 | 10.65 | 10.25 | 10.57 | 4.44 | -1.40% | 70,541 |
| Jan 8, 2025 | 10.68 | 10.76 | 10.59 | 10.72 | 4.50 | -0.56% | 41,021 |
| Jan 7, 2025 | 10.77 | 10.96 | 10.74 | 10.78 | 4.53 | -0.55% | 26,953 |
| Jan 6, 2025 | 11.10 | 11.25 | 10.59 | 10.84 | 4.55 | -1.90% | 115,611 |
| Jan 3, 2025 | 11.15 | 11.40 | 10.89 | 11.05 | 4.64 | -1.07% | 70,778 |
| Jan 2, 2025 | 11.08 | 11.34 | 10.95 | 11.17 | 4.69 | -0.36% | 30,584 |
| Dec 31, 2024 | 11.34 | 11.41 | 11.02 | 11.21 | 4.71 | -0.71% | 38,698 |
| Dec 30, 2024 | 11.16 | 11.34 | 10.92 | 11.29 | 4.74 | -0.09% | 30,781 |
| Dec 27, 2024 | 11.60 | 11.65 | 11.14 | 11.30 | 4.75 | -3.75% | 80,963 |
| Dec 26, 2024 | 11.33 | 11.85 | 11.30 | 11.74 | 4.93 | 3.53% | 75,097 |
| Dec 24, 2024 | 10.98 | 11.59 | 10.86 | 11.34 | 4.76 | 3.00% | 47,067 |
| Dec 23, 2024 | 11.42 | 11.46 | 10.87 | 11.01 | 4.63 | -4.26% | 56,334 |
| Dec 20, 2024 | 11.19 | 11.64 | 11.10 | 11.50 | 4.83 | 3.42% | 157,094 |
| Dec 19, 2024 | 11.62 | 11.78 | 11.07 | 11.12 | 4.67 | -2.88% | 63,598 |
| Dec 18, 2024 | 11.79 | 11.90 | 11.25 | 11.45 | 4.81 | -2.80% | 69,151 |
| Dec 17, 2024 | 11.48 | 11.94 | 11.20 | 11.78 | 4.95 | 0.17% | 45,652 |
| Dec 16, 2024 | 11.57 | 12.32 | 11.57 | 11.76 | 4.94 | 0.51% | 88,005 |
| Dec 13, 2024 | 11.43 | 11.73 | 11.26 | 11.70 | 4.92 | 1.56% | 42,113 |
| Dec 12, 2024 | 11.26 | 11.74 | 11.26 | 11.52 | 4.84 | 1.77% | 69,452 |
| Dec 11, 2024 | 11.64 | 11.79 | 11.26 | 11.32 | 4.76 | -4.23% | 47,752 |
| Dec 10, 2024 | 12.13 | 12.13 | 11.66 | 11.82 | 4.97 | -3.82% | 69,752 |
| Dec 9, 2024 | 12.20 | 13.11 | 12.05 | 12.29 | 5.16 | 1.65% | 142,208 |
| Dec 6, 2024 | 12.17 | 12.17 | 11.41 | 12.09 | 5.08 | -0.66% | 121,971 |
| Dec 5, 2024 | 12.21 | 12.35 | 11.91 | 12.17 | 5.11 | 0.33% | 83,974 |
| Dec 4, 2024 | 12.20 | 12.79 | 11.58 | 12.13 | 5.10 | -3.65% | 159,499 |
| Dec 3, 2024 | 12.80 | 13.02 | 12.32 | 12.59 | 5.29 | -1.56% | 123,875 |
| Dec 2, 2024 | 11.37 | 12.80 | 11.36 | 12.79 | 5.37 | 11.80% | 512,721 |
| Nov 29, 2024 | 10.30 | 11.55 | 10.12 | 11.44 | 4.81 | 14.40% | 321,749 |
| Nov 27, 2024 | 10.00 | 10.37 | 9.92 | 10.00 | 4.20 | 1.94% | 79,984 |
| Nov 26, 2024 | 9.94 | 10.16 | 9.74 | 9.81 | 4.12 | -1.41% | 72,198 |
| Nov 25, 2024 | 10.20 | 10.50 | 9.91 | 9.95 | 4.18 | -2.74% | 107,886 |
| Nov 22, 2024 | 9.62 | 10.29 | 9.62 | 10.23 | 4.30 | 5.25% | 117,508 |
| Nov 21, 2024 | 9.72 | 9.88 | 9.40 | 9.72 | 4.08 | -0.10% | 83,257 |
| Nov 20, 2024 | 9.69 | 10.25 | 9.67 | 9.73 | 4.09 | -1.62% | 115,453 |
| Nov 19, 2024 | 10.10 | 10.11 | 9.72 | 9.89 | 4.15 | -1.69% | 132,916 |
| Nov 18, 2024 | 10.55 | 10.78 | 10.03 | 10.06 | 4.23 | -3.41% | 109,519 |
| Nov 15, 2024 | 10.61 | 10.68 | 10.30 | 10.42 | 4.38 | -1.19% | 53,740 |
| Nov 14, 2024 | 10.48 | 10.64 | 10.15 | 10.54 | 4.43 | -0.47% | 67,770 |
| Nov 13, 2024 | 10.98 | 11.26 | 10.51 | 10.59 | 4.45 | -1.67% | 56,856 |
| Nov 12, 2024 | 11.60 | 11.60 | 10.67 | 10.77 | 4.52 | -7.24% | 126,830 |
| Nov 11, 2024 | 10.80 | 11.68 | 10.67 | 11.61 | 4.88 | 7.90% | 236,402 |
| Nov 8, 2024 | 10.95 | 11.31 | 10.60 | 10.76 | 4.52 | -3.32% | 252,007 |
| Nov 7, 2024 | 11.13 | 11.32 | 10.78 | 11.13 | 4.68 | 2.39% | 129,251 |
| Nov 6, 2024 | 10.95 | 11.10 | 10.53 | 10.87 | 4.57 | -1.90% | 96,326 |
| Nov 5, 2024 | 10.75 | 11.13 | 10.62 | 11.08 | 4.65 | 4.43% | 114,011 |
| Nov 4, 2024 | 10.66 | 10.87 | 10.43 | 10.61 | 4.46 | 0.47% | 68,141 |
| Nov 1, 2024 | 10.90 | 10.90 | 10.34 | 10.56 | 4.44 | -2.40% | 68,020 |
| Oct 31, 2024 | 11.00 | 11.02 | 10.59 | 10.82 | 4.55 | -2.17% | 88,493 |
| Oct 30, 2024 | 11.10 | 11.35 | 10.77 | 11.06 | 4.65 | -2.04% | 147,233 |
| Oct 29, 2024 | 10.82 | 11.30 | 10.71 | 11.29 | 4.74 | 4.63% | 228,181 |
| Oct 28, 2024 | 9.50 | 10.88 | 9.49 | 10.79 | 4.53 | 14.91% | 459,910 |
| Oct 25, 2024 | 9.00 | 9.49 | 8.87 | 9.39 | 3.94 | 5.15% | 135,284 |
| Oct 24, 2024 | 8.92 | 9.04 | 8.87 | 8.93 | 3.75 | -0.56% | 61,884 |
| Oct 23, 2024 | 9.17 | 9.17 | 8.87 | 8.98 | 3.77 | -1.21% | 67,776 |
| Oct 22, 2024 | 9.27 | 9.37 | 9.05 | 9.09 | 3.82 | -1.94% | 67,862 |
| Oct 21, 2024 | 9.09 | 9.28 | 8.93 | 9.27 | 3.89 | 0.98% | 81,328 |
| Oct 18, 2024 | 9.07 | 9.18 | 8.85 | 9.18 | 3.86 | 5.03% | 101,277 |
| Oct 17, 2024 | 8.89 | 8.89 | 8.59 | 8.74 | 3.67 | -2.67% | 178,166 |
| Oct 16, 2024 | 8.92 | 9.24 | 8.91 | 8.98 | 3.77 | 0.67% | 98,860 |
| Oct 15, 2024 | 9.02 | 9.35 | 8.76 | 8.92 | 3.75 | -3.04% | 243,238 |
| Oct 14, 2024 | 9.57 | 9.66 | 9.16 | 9.20 | 3.87 | -4.47% | 158,371 |
| Oct 11, 2024 | 9.23 | 9.64 | 8.99 | 9.63 | 4.05 | 2.99% | 143,109 |
| Oct 10, 2024 | 9.61 | 9.61 | 9.23 | 9.35 | 3.93 | -2.60% | 131,412 |
| Oct 9, 2024 | 9.44 | 9.74 | 9.18 | 9.60 | 4.03 | -1.64% | 221,493 |
| Oct 8, 2024 | 9.69 | 9.94 | 9.28 | 9.76 | 4.10 | -6.42% | 144,133 |
| Oct 7, 2024 | 11.02 | 11.67 | 10.30 | 10.43 | 4.38 | -2.61% | 175,674 |
| Oct 4, 2024 | 10.45 | 10.76 | 10.25 | 10.71 | 4.50 | 3.18% | 110,290 |
| Oct 3, 2024 | 10.52 | 10.80 | 10.14 | 10.38 | 4.36 | -4.86% | 140,933 |
| Oct 2, 2024 | 11.81 | 11.85 | 10.58 | 10.91 | 4.58 | -2.85% | 397,998 |
| Oct 1, 2024 | 10.98 | 11.45 | 10.61 | 11.23 | 4.72 | 3.69% | 295,266 |
| Sep 30, 2024 | 10.80 | 11.95 | 10.57 | 10.83 | 4.55 | 5.04% | 610,604 |
| Sep 27, 2024 | 9.71 | 10.88 | 9.65 | 10.31 | 4.33 | 7.28% | 367,063 |