DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
6.81
+0.15 (2.25%)
Jun 6, 2025, 2:51 PM - Market open
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.69 | 6.69 | 6.56 | 6.64 | - | -0.38% | 17,464 |
| Jun 5, 2025 | 6.66 | 6.80 | 6.53 | 6.66 | 6.66 | 0.60% | 83,428 |
| Jun 4, 2025 | 6.64 | 6.70 | 6.56 | 6.62 | 6.62 | 0.46% | 48,450 |
| Jun 3, 2025 | 6.61 | 6.64 | 6.56 | 6.59 | 6.59 | - | 27,633 |
| Jun 2, 2025 | 6.63 | 6.80 | 6.57 | 6.59 | 6.59 | 0.46% | 41,644 |
| May 30, 2025 | 6.62 | 6.72 | 6.52 | 6.56 | 6.56 | -2.53% | 43,671 |
| May 29, 2025 | 6.78 | 6.79 | 6.65 | 6.73 | 6.73 | -0.30% | 39,377 |
| May 28, 2025 | 6.65 | 6.83 | 6.60 | 6.75 | 6.75 | 0.60% | 63,703 |
| May 27, 2025 | 6.63 | 6.76 | 6.55 | 6.71 | 6.71 | 0.60% | 45,518 |
| May 23, 2025 | 6.66 | 6.71 | 6.56 | 6.67 | 6.67 | 0.15% | 37,851 |
| May 22, 2025 | 6.68 | 6.84 | 6.60 | 6.66 | 6.66 | -2.06% | 49,013 |
| May 21, 2025 | 6.90 | 7.00 | 6.77 | 6.80 | 6.80 | -1.31% | 29,163 |
| May 20, 2025 | 6.94 | 7.30 | 6.79 | 6.89 | 6.89 | -0.72% | 70,389 |
| May 19, 2025 | 6.90 | 7.13 | 6.89 | 6.94 | 6.94 | 0.14% | 53,680 |
| May 16, 2025 | 6.82 | 7.10 | 6.82 | 6.93 | 6.93 | 1.17% | 32,293 |
| May 15, 2025 | 6.96 | 7.00 | 6.78 | 6.85 | 6.85 | -2.14% | 30,875 |
| May 14, 2025 | 7.11 | 7.18 | 6.97 | 7.00 | 7.00 | -1.27% | 49,403 |
| May 13, 2025 | 7.24 | 7.37 | 7.05 | 7.09 | 7.09 | -1.39% | 63,899 |
| May 12, 2025 | 7.38 | 7.38 | 7.11 | 7.19 | 7.19 | 3.60% | 56,743 |
| May 9, 2025 | 7.41 | 7.41 | 6.90 | 6.94 | 6.94 | -4.80% | 65,349 |
| May 8, 2025 | 7.22 | 7.67 | 7.02 | 7.29 | 7.29 | 2.10% | 64,330 |
| May 7, 2025 | 7.54 | 7.65 | 7.11 | 7.14 | 7.14 | -6.67% | 61,627 |
| May 6, 2025 | 7.54 | 7.77 | 7.54 | 7.65 | 7.65 | 0.39% | 34,339 |
| May 5, 2025 | 7.63 | 7.94 | 7.52 | 7.62 | 7.62 | -1.55% | 68,041 |
| May 2, 2025 | 7.89 | 7.97 | 7.72 | 7.74 | 7.74 | 0.39% | 47,562 |
| May 1, 2025 | 7.51 | 7.84 | 7.43 | 7.71 | 7.71 | 3.49% | 45,592 |
| Apr 30, 2025 | 7.46 | 7.56 | 7.24 | 7.45 | 7.45 | -0.93% | 35,813 |
| Apr 29, 2025 | 7.20 | 7.54 | 7.14 | 7.52 | 7.52 | 4.01% | 46,397 |
| Apr 28, 2025 | 6.96 | 7.37 | 6.87 | 7.23 | 7.23 | 3.88% | 81,375 |
| Apr 25, 2025 | 6.73 | 6.99 | 6.70 | 6.96 | 6.96 | 2.35% | 49,109 |
| Apr 24, 2025 | 6.70 | 6.84 | 6.58 | 6.80 | 6.80 | 1.64% | 29,431 |
| Apr 23, 2025 | 6.69 | 6.95 | 6.60 | 6.69 | 6.69 | 2.92% | 64,560 |
| Apr 22, 2025 | 6.44 | 6.59 | 6.39 | 6.50 | 6.50 | 3.01% | 60,142 |
| Apr 21, 2025 | 6.28 | 6.49 | 6.07 | 6.31 | 6.31 | - | 86,413 |
| Apr 17, 2025 | 6.51 | 6.61 | 6.28 | 6.31 | 6.31 | -1.10% | 29,101 |
| Apr 16, 2025 | 6.38 | 6.47 | 6.28 | 6.38 | 6.38 | -2.89% | 55,199 |
| Apr 15, 2025 | 6.45 | 6.68 | 6.29 | 6.57 | 6.57 | 0.77% | 87,620 |
| Apr 14, 2025 | 6.24 | 6.61 | 6.08 | 6.52 | 6.52 | 7.77% | 130,518 |
| Apr 11, 2025 | 6.41 | 6.41 | 5.96 | 6.05 | 6.05 | -1.14% | 141,597 |
| Apr 10, 2025 | 6.26 | 6.33 | 6.05 | 6.12 | 6.12 | -2.70% | 105,330 |
| Apr 9, 2025 | 6.19 | 6.44 | 5.87 | 6.29 | 6.29 | 3.80% | 181,748 |
| Apr 8, 2025 | 6.54 | 6.65 | 5.95 | 6.06 | 6.06 | -2.42% | 138,442 |
| Apr 7, 2025 | 5.79 | 6.55 | 5.68 | 6.21 | 6.21 | -0.16% | 202,684 |
| Apr 4, 2025 | 6.72 | 6.83 | 6.20 | 6.22 | 6.22 | -11.40% | 252,763 |
| Apr 3, 2025 | 7.08 | 7.22 | 6.89 | 7.02 | 7.02 | -3.17% | 152,995 |
| Apr 2, 2025 | 7.45 | 7.61 | 7.15 | 7.25 | 7.25 | -2.68% | 190,368 |
| Apr 1, 2025 | 7.48 | 7.70 | 7.38 | 7.45 | 7.45 | -0.27% | 131,593 |
| Mar 31, 2025 | 7.30 | 7.62 | 7.27 | 7.47 | 7.47 | -1.45% | 117,945 |
| Mar 28, 2025 | 8.00 | 8.00 | 7.52 | 7.58 | 7.58 | -6.07% | 134,275 |
| Mar 27, 2025 | 7.68 | 8.22 | 7.66 | 8.07 | 8.07 | 4.53% | 133,817 |