DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
6.80
+0.11 (1.64%)
At close: Apr 24, 2025, 4:00 PM
6.51
-0.29 (-4.26%)
Pre-market: Apr 25, 2025, 4:54 AM EDT

DOYU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20256.706.846.586.806.801.64%29,431
Apr 23, 20256.696.956.606.696.692.92%64,560
Apr 22, 20256.446.596.396.506.503.01%60,142
Apr 21, 20256.286.496.076.316.31-86,413
Apr 17, 20256.516.616.286.316.31-1.10%29,101
Apr 16, 20256.386.476.286.386.38-2.89%55,199
Apr 15, 20256.456.686.296.576.570.77%87,620
Apr 14, 20256.246.616.086.526.527.77%130,518
Apr 11, 20256.416.415.966.056.05-1.14%141,597
Apr 10, 20256.266.336.056.126.12-2.70%105,330
Apr 9, 20256.196.445.876.296.293.80%181,748
Apr 8, 20256.546.655.956.066.06-2.42%138,442
Apr 7, 20255.796.555.686.216.21-0.16%202,684
Apr 4, 20256.726.836.206.226.22-11.40%252,763
Apr 3, 20257.087.226.897.027.02-3.17%152,995
Apr 2, 20257.457.617.157.257.25-2.68%190,368
Apr 1, 20257.487.707.387.457.45-0.27%131,593
Mar 31, 20257.307.627.277.477.47-1.45%117,945
Mar 28, 20258.008.007.527.587.58-6.07%134,275
Mar 27, 20257.688.227.668.078.074.53%133,817
Mar 26, 20257.737.957.687.727.72-0.13%180,145
Mar 25, 20257.787.807.507.737.73-1.15%193,969
Mar 24, 20258.038.037.637.827.82-0.51%170,400
Mar 21, 20257.957.987.757.867.86-1.38%255,330
Mar 20, 20258.288.407.957.977.97-5.68%194,504
Mar 19, 20258.498.497.888.458.450.84%235,526
Mar 18, 20259.749.807.718.388.38-10.37%657,620
Mar 17, 20258.749.808.449.359.356.37%430,320
Mar 14, 20257.809.937.528.798.7910.43%656,334
Mar 13, 20258.198.437.957.967.96-2.09%251,956
Mar 12, 20257.988.227.758.138.130.74%196,781
Mar 11, 20257.558.087.458.078.079.05%271,905
Mar 10, 20257.417.597.267.407.40-2.12%167,260
Mar 7, 20257.607.847.157.567.56-0.53%279,504
Mar 6, 20257.677.857.537.607.60-1.55%266,694
Mar 5, 20257.117.747.097.727.729.82%311,583
Mar 4, 20256.807.106.647.037.033.99%260,568
Mar 3, 20257.167.246.706.766.76-5.45%357,695
Feb 28, 20257.107.267.007.157.15-1.65%317,997
Feb 27, 20257.357.487.167.277.27-1.49%235,965
Feb 26, 20256.917.406.837.387.388.37%288,444
Feb 25, 20256.756.946.676.816.811.34%368,651
Feb 24, 20257.167.216.456.726.72-6.67%545,888
Feb 21, 20256.627.376.557.207.20-55.25%1,271,786
Feb 20, 202516.2616.8116.0516.096.76-1.05%252,312
Feb 19, 202515.9516.9915.9116.266.831.88%372,957
Feb 18, 202515.7616.0415.6415.966.701.08%226,203
Feb 14, 202515.9416.1015.5215.796.63-0.44%302,589
Feb 13, 202515.5015.8715.2515.866.662.99%135,457
Feb 12, 202515.4015.6515.3015.406.470.39%180,769