DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
7.58
-0.49 (-6.07%)
At close: Mar 28, 2025, 4:00 PM
7.65
+0.07 (0.98%)
After-hours: Mar 28, 2025, 5:02 PM EDT
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 7.73 | 7.95 | 7.68 | 7.72 | 7.72 | -0.13% | 180,145 |
| Mar 25, 2025 | 7.78 | 7.80 | 7.50 | 7.73 | 7.73 | -1.15% | 193,969 |
| Mar 24, 2025 | 8.03 | 8.03 | 7.63 | 7.82 | 7.82 | -0.51% | 170,400 |
| Mar 21, 2025 | 7.95 | 7.98 | 7.75 | 7.86 | 7.86 | -1.38% | 255,330 |
| Mar 20, 2025 | 8.28 | 8.40 | 7.95 | 7.97 | 7.97 | -5.68% | 194,504 |
| Mar 19, 2025 | 8.49 | 8.49 | 7.88 | 8.45 | 8.45 | 0.84% | 235,526 |
| Mar 18, 2025 | 9.74 | 9.80 | 7.71 | 8.38 | 8.38 | -10.37% | 657,620 |
| Mar 17, 2025 | 8.74 | 9.80 | 8.44 | 9.35 | 9.35 | 6.37% | 430,320 |
| Mar 14, 2025 | 7.80 | 9.93 | 7.52 | 8.79 | 8.79 | 10.43% | 656,334 |
| Mar 13, 2025 | 8.19 | 8.43 | 7.95 | 7.96 | 7.96 | -2.09% | 251,956 |
| Mar 12, 2025 | 7.98 | 8.22 | 7.75 | 8.13 | 8.13 | 0.74% | 196,781 |
| Mar 11, 2025 | 7.55 | 8.08 | 7.45 | 8.07 | 8.07 | 9.05% | 271,905 |
| Mar 10, 2025 | 7.41 | 7.59 | 7.26 | 7.40 | 7.40 | -2.12% | 167,260 |
| Mar 7, 2025 | 7.60 | 7.84 | 7.15 | 7.56 | 7.56 | -0.53% | 279,504 |
| Mar 6, 2025 | 7.67 | 7.85 | 7.53 | 7.60 | 7.60 | -1.55% | 266,694 |
| Mar 5, 2025 | 7.11 | 7.74 | 7.09 | 7.72 | 7.72 | 9.82% | 311,583 |
| Mar 4, 2025 | 6.80 | 7.10 | 6.64 | 7.03 | 7.03 | 3.99% | 260,568 |
| Mar 3, 2025 | 7.16 | 7.24 | 6.70 | 6.76 | 6.76 | -5.45% | 357,695 |
| Feb 28, 2025 | 7.10 | 7.26 | 7.00 | 7.15 | 7.15 | -1.65% | 317,997 |
| Feb 27, 2025 | 7.35 | 7.48 | 7.16 | 7.27 | 7.27 | -1.49% | 235,965 |
| Feb 26, 2025 | 6.91 | 7.40 | 6.83 | 7.38 | 7.38 | 8.37% | 288,444 |
| Feb 25, 2025 | 6.75 | 6.94 | 6.67 | 6.81 | 6.81 | 1.34% | 368,651 |
| Feb 24, 2025 | 7.16 | 7.21 | 6.45 | 6.72 | 6.72 | -6.67% | 545,888 |
| 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 |