DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
6.54
+0.13 (2.03%)
At close: Jun 27, 2025, 4:00 PM
6.53
-0.01 (-0.15%)
After-hours: Jun 27, 2025, 4:04 PM EDT
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.38 | 6.54 | 6.38 | 6.54 | 6.54 | 2.03% | 24,355 |
| Jun 26, 2025 | 6.44 | 6.58 | 6.35 | 6.41 | 6.41 | -0.70% | 24,674 |
| Jun 25, 2025 | 6.45 | 6.48 | 6.40 | 6.46 | 6.46 | 0.08% | 23,592 |
| Jun 24, 2025 | 6.52 | 6.58 | 6.41 | 6.45 | 6.45 | -0.62% | 24,187 |
| Jun 23, 2025 | 6.58 | 6.62 | 6.42 | 6.49 | 6.49 | -1.52% | 50,488 |
| Jun 20, 2025 | 6.46 | 6.59 | 6.20 | 6.59 | 6.59 | 2.01% | 144,567 |
| Jun 18, 2025 | 6.51 | 6.59 | 6.37 | 6.46 | 6.46 | -1.22% | 36,317 |
| Jun 17, 2025 | 6.60 | 6.67 | 6.45 | 6.54 | 6.54 | -0.61% | 32,346 |
| Jun 16, 2025 | 6.71 | 6.83 | 6.42 | 6.58 | 6.58 | -0.45% | 38,842 |
| Jun 13, 2025 | 6.50 | 6.68 | 6.39 | 6.61 | 6.61 | 0.46% | 36,024 |
| Jun 12, 2025 | 6.60 | 6.62 | 6.50 | 6.58 | 6.58 | -0.45% | 26,302 |
| Jun 11, 2025 | 6.62 | 6.73 | 6.52 | 6.61 | 6.61 | 0.46% | 36,167 |
| Jun 10, 2025 | 6.80 | 6.80 | 6.56 | 6.58 | 6.58 | -2.52% | 44,840 |
| Jun 9, 2025 | 6.88 | 6.95 | 6.72 | 6.75 | 6.75 | -2.46% | 66,306 |
| Jun 6, 2025 | 6.69 | 6.92 | 6.56 | 6.92 | 6.92 | 3.90% | 32,487 |
| 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 |