Skip to main content
DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
12.49
-0.30 (-2.34%)
Dec 3, 2024, 12:22 PM EST - Market open

DOYU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202411.3712.8011.3612.7912.7911.80%512,721
Nov 29, 202410.3011.5510.1211.4411.4414.40%321,749
Nov 27, 202410.0010.379.9210.0010.001.94%79,984
Nov 26, 20249.9410.169.749.819.81-1.41%72,198
Nov 25, 202410.2010.509.919.959.95-2.74%107,886
Nov 22, 20249.6210.299.6210.2310.235.25%117,508
Nov 21, 20249.729.889.409.729.72-0.10%83,257
Nov 20, 20249.6910.259.679.739.73-1.62%115,453
Nov 19, 202410.1010.119.729.899.89-1.69%132,916
Nov 18, 202410.5510.7810.0310.0610.06-3.41%109,519
Nov 15, 202410.6110.6810.3010.4210.42-1.19%53,740
Nov 14, 202410.4810.6410.1510.5410.54-0.47%67,770
Nov 13, 202410.9811.2610.5110.5910.59-1.67%56,856
Nov 12, 202411.6011.6010.6710.7710.77-7.24%126,830
Nov 11, 202410.8011.6810.6711.6111.617.90%236,402
Nov 8, 202410.9511.3110.6010.7610.76-3.32%252,007
Nov 7, 202411.1311.3210.7811.1311.132.39%129,251
Nov 6, 202410.9511.1010.5310.8710.87-1.90%96,326
Nov 5, 202410.7511.1310.6211.0811.084.43%114,011
Nov 4, 202410.6610.8710.4310.6110.610.47%68,141
Nov 1, 202410.9010.9010.3410.5610.56-2.40%68,020
Oct 31, 202411.0011.0210.5910.8210.82-2.17%88,493
Oct 30, 202411.1011.3510.7711.0611.06-2.04%147,233
Oct 29, 202410.8211.3010.7111.2911.294.63%228,181
Oct 28, 20249.5010.889.4910.7910.7914.91%459,910
Oct 25, 20249.009.498.879.399.395.15%135,284
Oct 24, 20248.929.048.878.938.93-0.56%61,884
Oct 23, 20249.179.178.878.988.98-1.21%67,776
Oct 22, 20249.279.379.059.099.09-1.94%67,862
Oct 21, 20249.099.288.939.279.270.98%81,328
Oct 18, 20249.079.188.859.189.185.03%101,277
Oct 17, 20248.898.898.598.748.74-2.67%178,166
Oct 16, 20248.929.248.918.988.980.67%98,860
Oct 15, 20249.029.358.768.928.92-3.04%243,238
Oct 14, 20249.579.669.169.209.20-4.47%158,371
Oct 11, 20249.239.648.999.639.632.99%143,109
Oct 10, 20249.619.619.239.359.35-2.60%131,412
Oct 9, 20249.449.749.189.609.60-1.64%221,493
Oct 8, 20249.699.949.289.769.76-6.42%144,133
Oct 7, 202411.0211.6710.3010.4310.43-2.61%175,674
Oct 4, 202410.4510.7610.2510.7110.713.18%110,290
Oct 3, 202410.5210.8010.1410.3810.38-4.86%140,933
Oct 2, 202411.8111.8510.5810.9110.91-2.85%397,998
Oct 1, 202410.9811.4510.6111.2311.233.69%295,266
Sep 30, 202410.8011.9510.5710.8310.835.04%610,604
Sep 27, 20249.7110.889.6510.3110.317.28%367,063
Sep 26, 20249.5310.039.429.619.615.95%447,515
Sep 25, 20249.309.468.949.079.07-4.53%152,823
Sep 24, 20249.329.649.239.509.502.26%405,002
Sep 23, 20248.719.428.659.299.297.90%330,294
Sep 20, 20248.348.638.208.618.613.49%1,430,135
Sep 19, 20248.388.418.018.328.322.34%255,997
Sep 18, 20247.998.287.948.138.132.01%126,903
Sep 17, 20248.068.067.797.977.970.76%162,395
Sep 16, 20247.797.917.637.917.911.54%233,263
Sep 13, 20247.667.797.267.797.792.23%352,396
Sep 12, 20248.478.617.267.627.62-13.70%638,786
Sep 11, 20248.698.938.548.838.833.27%200,275
Sep 10, 20248.699.228.338.558.550.94%184,826
Sep 9, 20249.389.388.418.478.47-3.64%322,748
Sep 6, 20249.489.508.728.798.79-5.48%213,490
Sep 5, 20248.989.768.989.309.303.68%450,643
Sep 4, 20249.279.518.838.978.97-4.37%283,197
Sep 3, 20248.879.808.799.389.38-50.21%846,438
Aug 30, 202418.5919.3018.2618.849.231.34%352,187
Aug 29, 202418.4919.0018.4518.599.112.48%140,591
Aug 28, 202418.7818.9118.1318.148.89-5.32%142,452
Aug 27, 202418.8319.2417.9119.169.393.29%306,533
Aug 26, 202417.8218.6517.6318.559.093.40%176,595
Aug 23, 202417.8818.0117.4617.948.792.22%108,802
Aug 22, 202417.7018.2516.5017.558.60-6.40%389,535
Aug 21, 202419.1719.2018.6118.759.19-2.80%205,969
Aug 20, 202419.7420.1719.0719.299.45-1.13%410,972
Aug 19, 202418.7919.5518.7619.519.563.61%313,443
Aug 16, 202418.5419.1518.3918.836.163.18%271,289
Aug 15, 202418.3019.0018.2218.255.97-1.30%258,790
Aug 14, 202418.4718.6618.3918.496.05-0.05%94,591
Aug 13, 202418.8018.8618.2018.506.05-0.05%218,301
Aug 12, 202417.4818.9617.4818.516.067.99%488,180
Aug 9, 202417.5017.5617.0317.145.611.24%189,070
Aug 8, 202416.1917.2916.1616.935.543.87%227,915
Aug 7, 202416.3516.6816.2416.305.330.68%85,430
Aug 6, 202416.0816.4016.0116.195.301.31%135,899
Aug 5, 202415.3016.1315.1715.985.230.31%197,660
Aug 2, 202416.0516.3415.7815.935.21-1.24%138,765
Aug 1, 202416.7817.0615.9516.135.28-4.56%223,870
Jul 31, 202416.8617.1116.4616.905.531.50%264,091
Jul 30, 202416.9317.0314.8516.655.45-2.23%456,433
Jul 29, 202417.6517.9816.6817.035.57-3.07%587,761
Jul 26, 202417.0018.5916.8517.575.753.90%1,035,335
Jul 25, 202416.3517.1816.3516.915.533.55%219,866
Jul 24, 202416.5317.0816.3316.335.34-2.74%136,070
Jul 23, 202416.7816.9316.5516.795.49-1.06%78,641
Jul 22, 202416.3917.0616.3016.975.554.82%220,119
Jul 19, 202416.3416.8516.0516.195.30-2.06%121,575
Jul 18, 202416.6616.9416.3316.535.410.06%209,318
Jul 17, 202416.5716.7316.3116.525.41-0.84%138,181
Jul 16, 202416.7017.0316.5916.665.45-1.13%178,642
Jul 15, 202417.1517.3016.6116.855.51-1.86%276,707
Jul 12, 202417.4717.5817.1617.175.62-1.32%163,658