DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
8.66
+0.06 (0.70%)
At close: Jul 31, 2025, 4:00 PM
8.61
-0.05 (-0.58%)
After-hours: Jul 31, 2025, 4:29 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 9.13 | 9.34 | 8.90 | 9.00 | 9.00 | -1.42% | 99,513 |
| Jul 28, 2025 | 8.50 | 9.21 | 8.50 | 9.13 | 9.13 | 7.54% | 85,322 |
| Jul 25, 2025 | 8.65 | 9.00 | 8.33 | 8.49 | 8.49 | -1.62% | 97,522 |
| Jul 24, 2025 | 8.56 | 8.70 | 8.48 | 8.63 | 8.63 | 0.23% | 59,577 |
| Jul 23, 2025 | 8.53 | 8.73 | 8.45 | 8.61 | 8.61 | 0.70% | 45,081 |
| Jul 22, 2025 | 8.61 | 8.61 | 8.30 | 8.55 | 8.55 | - | 81,069 |
| Jul 21, 2025 | 8.03 | 8.65 | 7.95 | 8.55 | 8.55 | 6.61% | 119,261 |
| Jul 18, 2025 | 7.91 | 8.21 | 7.86 | 8.02 | 8.02 | 1.78% | 44,617 |
| Jul 17, 2025 | 7.79 | 8.03 | 7.76 | 7.88 | 7.88 | 1.68% | 26,028 |
| Jul 16, 2025 | 8.35 | 8.35 | 7.74 | 7.75 | 7.75 | -7.68% | 104,141 |
| Jul 15, 2025 | 7.79 | 8.40 | 7.65 | 8.40 | 8.40 | 6.67% | 164,454 |
| Jul 14, 2025 | 7.30 | 7.90 | 7.29 | 7.87 | 7.87 | 6.78% | 68,739 |
| Jul 11, 2025 | 7.33 | 7.39 | 7.14 | 7.37 | 7.37 | 0.96% | 32,526 |
| Jul 10, 2025 | 7.11 | 7.44 | 7.05 | 7.30 | 7.30 | 2.53% | 39,040 |
| Jul 9, 2025 | 7.11 | 7.37 | 7.10 | 7.12 | 7.12 | 0.85% | 61,335 |
| Jul 8, 2025 | 7.05 | 7.28 | 7.03 | 7.06 | 7.06 | 1.00% | 80,470 |
| Jul 7, 2025 | 7.50 | 7.68 | 6.99 | 6.99 | 6.99 | -7.91% | 105,124 |
| Jul 3, 2025 | 6.87 | 7.59 | 6.87 | 7.59 | 7.59 | 10.48% | 106,371 |
| Jul 2, 2025 | 6.53 | 6.87 | 6.53 | 6.87 | 6.87 | 5.53% | 46,455 |
| Jul 1, 2025 | 6.48 | 6.57 | 6.35 | 6.51 | 6.51 | 0.46% | 37,533 |
| Jun 30, 2025 | 6.50 | 6.54 | 6.43 | 6.48 | 6.48 | -0.92% | 14,696 |
| 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 |