DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
15.92
+0.23 (1.47%)
Jan 17, 2025, 4:00 PM EST - Market closed
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 15.79 | 15.98 | 15.60 | 15.92 | 15.92 | 1.47% | 495,784 |
| Jan 16, 2025 | 16.04 | 16.15 | 15.05 | 15.69 | 15.69 | 27.66% | 1,972,367 |
| Jan 15, 2025 | 10.94 | 12.35 | 10.94 | 12.29 | 12.29 | 13.27% | 179,803 |
| Jan 14, 2025 | 10.74 | 10.94 | 10.67 | 10.85 | 10.85 | 3.53% | 84,004 |
| Jan 13, 2025 | 10.47 | 10.54 | 10.26 | 10.48 | 10.48 | -0.85% | 28,026 |
| Jan 10, 2025 | 10.60 | 10.65 | 10.25 | 10.57 | 10.57 | -1.40% | 70,541 |
| Jan 8, 2025 | 10.68 | 10.76 | 10.59 | 10.72 | 10.72 | -0.56% | 41,021 |
| Jan 7, 2025 | 10.77 | 10.96 | 10.74 | 10.78 | 10.78 | -0.55% | 26,953 |
| Jan 6, 2025 | 11.10 | 11.25 | 10.59 | 10.84 | 10.84 | -1.90% | 115,611 |
| Jan 3, 2025 | 11.15 | 11.40 | 10.89 | 11.05 | 11.05 | -1.07% | 70,778 |
| Jan 2, 2025 | 11.08 | 11.34 | 10.95 | 11.17 | 11.17 | -0.36% | 30,584 |
| Dec 31, 2024 | 11.34 | 11.41 | 11.02 | 11.21 | 11.21 | -0.71% | 38,698 |
| Dec 30, 2024 | 11.16 | 11.34 | 10.92 | 11.29 | 11.29 | -0.09% | 30,781 |
| Dec 27, 2024 | 11.60 | 11.65 | 11.14 | 11.30 | 11.30 | -3.75% | 80,963 |
| Dec 26, 2024 | 11.33 | 11.85 | 11.30 | 11.74 | 11.74 | 3.53% | 75,097 |
| Dec 24, 2024 | 10.98 | 11.59 | 10.86 | 11.34 | 11.34 | 3.00% | 47,067 |
| Dec 23, 2024 | 11.42 | 11.46 | 10.87 | 11.01 | 11.01 | -4.26% | 56,334 |
| Dec 20, 2024 | 11.19 | 11.64 | 11.10 | 11.50 | 11.50 | 3.42% | 157,094 |
| Dec 19, 2024 | 11.62 | 11.78 | 11.07 | 11.12 | 11.12 | -2.88% | 63,598 |
| Dec 18, 2024 | 11.79 | 11.90 | 11.25 | 11.45 | 11.45 | -2.80% | 69,151 |
| Dec 17, 2024 | 11.48 | 11.94 | 11.20 | 11.78 | 11.78 | 0.17% | 45,652 |
| Dec 16, 2024 | 11.57 | 12.32 | 11.57 | 11.76 | 11.76 | 0.51% | 88,005 |
| Dec 13, 2024 | 11.43 | 11.73 | 11.26 | 11.70 | 11.70 | 1.56% | 42,113 |
| Dec 12, 2024 | 11.26 | 11.74 | 11.26 | 11.52 | 11.52 | 1.77% | 69,452 |
| Dec 11, 2024 | 11.64 | 11.79 | 11.26 | 11.32 | 11.32 | -4.23% | 47,752 |
| Dec 10, 2024 | 12.13 | 12.13 | 11.66 | 11.82 | 11.82 | -3.82% | 69,752 |
| Dec 9, 2024 | 12.20 | 13.11 | 12.05 | 12.29 | 12.29 | 1.65% | 142,208 |
| Dec 6, 2024 | 12.17 | 12.17 | 11.41 | 12.09 | 12.09 | -0.66% | 121,971 |
| Dec 5, 2024 | 12.21 | 12.35 | 11.91 | 12.17 | 12.17 | 0.33% | 83,974 |
| Dec 4, 2024 | 12.20 | 12.79 | 11.58 | 12.13 | 12.13 | -3.65% | 159,499 |
| Dec 3, 2024 | 12.80 | 13.02 | 12.32 | 12.59 | 12.59 | -1.56% | 123,875 |
| Dec 2, 2024 | 11.37 | 12.80 | 11.36 | 12.79 | 12.79 | 11.80% | 512,721 |
| Nov 29, 2024 | 10.30 | 11.55 | 10.12 | 11.44 | 11.44 | 14.40% | 321,749 |
| Nov 27, 2024 | 10.00 | 10.37 | 9.92 | 10.00 | 10.00 | 1.94% | 79,984 |
| Nov 26, 2024 | 9.94 | 10.16 | 9.74 | 9.81 | 9.81 | -1.41% | 72,198 |
| Nov 25, 2024 | 10.20 | 10.50 | 9.91 | 9.95 | 9.95 | -2.74% | 107,886 |
| Nov 22, 2024 | 9.62 | 10.29 | 9.62 | 10.23 | 10.23 | 5.25% | 117,508 |
| Nov 21, 2024 | 9.72 | 9.88 | 9.40 | 9.72 | 9.72 | -0.10% | 83,257 |
| Nov 20, 2024 | 9.69 | 10.25 | 9.67 | 9.73 | 9.73 | -1.62% | 115,453 |
| Nov 19, 2024 | 10.10 | 10.11 | 9.72 | 9.89 | 9.89 | -1.69% | 132,916 |
| Nov 18, 2024 | 10.55 | 10.78 | 10.03 | 10.06 | 10.06 | -3.41% | 109,519 |
| Nov 15, 2024 | 10.61 | 10.68 | 10.30 | 10.42 | 10.42 | -1.19% | 53,740 |
| Nov 14, 2024 | 10.48 | 10.64 | 10.15 | 10.54 | 10.54 | -0.47% | 67,770 |
| Nov 13, 2024 | 10.98 | 11.26 | 10.51 | 10.59 | 10.59 | -1.67% | 56,856 |
| Nov 12, 2024 | 11.60 | 11.60 | 10.67 | 10.77 | 10.77 | -7.24% | 126,830 |
| Nov 11, 2024 | 10.80 | 11.68 | 10.67 | 11.61 | 11.61 | 7.90% | 236,402 |
| Nov 8, 2024 | 10.95 | 11.31 | 10.60 | 10.76 | 10.76 | -3.32% | 252,007 |
| Nov 7, 2024 | 11.13 | 11.32 | 10.78 | 11.13 | 11.13 | 2.39% | 129,251 |
| Nov 6, 2024 | 10.95 | 11.10 | 10.53 | 10.87 | 10.87 | -1.90% | 96,326 |
| Nov 5, 2024 | 10.75 | 11.13 | 10.62 | 11.08 | 11.08 | 4.43% | 114,011 |
| Nov 4, 2024 | 10.66 | 10.87 | 10.43 | 10.61 | 10.61 | 0.47% | 68,141 |
| Nov 1, 2024 | 10.90 | 10.90 | 10.34 | 10.56 | 10.56 | -2.40% | 68,020 |
| Oct 31, 2024 | 11.00 | 11.02 | 10.59 | 10.82 | 10.82 | -2.17% | 88,493 |
| Oct 30, 2024 | 11.10 | 11.35 | 10.77 | 11.06 | 11.06 | -2.04% | 147,233 |
| Oct 29, 2024 | 10.82 | 11.30 | 10.71 | 11.29 | 11.29 | 4.63% | 228,181 |
| Oct 28, 2024 | 9.50 | 10.88 | 9.49 | 10.79 | 10.79 | 14.91% | 459,910 |
| Oct 25, 2024 | 9.00 | 9.49 | 8.87 | 9.39 | 9.39 | 5.15% | 135,284 |
| Oct 24, 2024 | 8.92 | 9.04 | 8.87 | 8.93 | 8.93 | -0.56% | 61,884 |
| Oct 23, 2024 | 9.17 | 9.17 | 8.87 | 8.98 | 8.98 | -1.21% | 67,776 |
| Oct 22, 2024 | 9.27 | 9.37 | 9.05 | 9.09 | 9.09 | -1.94% | 67,862 |
| Oct 21, 2024 | 9.09 | 9.28 | 8.93 | 9.27 | 9.27 | 0.98% | 81,328 |
| Oct 18, 2024 | 9.07 | 9.18 | 8.85 | 9.18 | 9.18 | 5.03% | 101,277 |
| Oct 17, 2024 | 8.89 | 8.89 | 8.59 | 8.74 | 8.74 | -2.67% | 178,166 |
| Oct 16, 2024 | 8.92 | 9.24 | 8.91 | 8.98 | 8.98 | 0.67% | 98,860 |
| Oct 15, 2024 | 9.02 | 9.35 | 8.76 | 8.92 | 8.92 | -3.04% | 243,238 |
| Oct 14, 2024 | 9.57 | 9.66 | 9.16 | 9.20 | 9.20 | -4.47% | 158,371 |
| Oct 11, 2024 | 9.23 | 9.64 | 8.99 | 9.63 | 9.63 | 2.99% | 143,109 |
| Oct 10, 2024 | 9.61 | 9.61 | 9.23 | 9.35 | 9.35 | -2.60% | 131,412 |
| Oct 9, 2024 | 9.44 | 9.74 | 9.18 | 9.60 | 9.60 | -1.64% | 221,493 |
| Oct 8, 2024 | 9.69 | 9.94 | 9.28 | 9.76 | 9.76 | -6.42% | 144,133 |
| Oct 7, 2024 | 11.02 | 11.67 | 10.30 | 10.43 | 10.43 | -2.61% | 175,674 |
| Oct 4, 2024 | 10.45 | 10.76 | 10.25 | 10.71 | 10.71 | 3.18% | 110,290 |
| Oct 3, 2024 | 10.52 | 10.80 | 10.14 | 10.38 | 10.38 | -4.86% | 140,933 |
| Oct 2, 2024 | 11.81 | 11.85 | 10.58 | 10.91 | 10.91 | -2.85% | 397,998 |
| Oct 1, 2024 | 10.98 | 11.45 | 10.61 | 11.23 | 11.23 | 3.69% | 295,266 |
| Sep 30, 2024 | 10.80 | 11.95 | 10.57 | 10.83 | 10.83 | 5.04% | 610,604 |
| Sep 27, 2024 | 9.71 | 10.88 | 9.65 | 10.31 | 10.31 | 7.28% | 367,063 |
| Sep 26, 2024 | 9.53 | 10.03 | 9.42 | 9.61 | 9.61 | 5.95% | 447,515 |
| Sep 25, 2024 | 9.30 | 9.46 | 8.94 | 9.07 | 9.07 | -4.53% | 152,823 |
| Sep 24, 2024 | 9.32 | 9.64 | 9.23 | 9.50 | 9.50 | 2.26% | 405,002 |
| Sep 23, 2024 | 8.71 | 9.42 | 8.65 | 9.29 | 9.29 | 7.90% | 330,294 |
| Sep 20, 2024 | 8.34 | 8.63 | 8.20 | 8.61 | 8.61 | 3.49% | 1,430,135 |
| Sep 19, 2024 | 8.38 | 8.41 | 8.01 | 8.32 | 8.32 | 2.34% | 255,997 |
| Sep 18, 2024 | 7.99 | 8.28 | 7.94 | 8.13 | 8.13 | 2.01% | 126,903 |
| Sep 17, 2024 | 8.06 | 8.06 | 7.79 | 7.97 | 7.97 | 0.76% | 162,395 |
| Sep 16, 2024 | 7.79 | 7.91 | 7.63 | 7.91 | 7.91 | 1.54% | 233,263 |
| Sep 13, 2024 | 7.66 | 7.79 | 7.26 | 7.79 | 7.79 | 2.23% | 352,396 |
| Sep 12, 2024 | 8.47 | 8.61 | 7.26 | 7.62 | 7.62 | -13.70% | 638,786 |
| Sep 11, 2024 | 8.69 | 8.93 | 8.54 | 8.83 | 8.83 | 3.27% | 200,275 |
| Sep 10, 2024 | 8.69 | 9.22 | 8.33 | 8.55 | 8.55 | 0.94% | 184,826 |
| Sep 9, 2024 | 9.38 | 9.38 | 8.41 | 8.47 | 8.47 | -3.64% | 322,748 |
| Sep 6, 2024 | 9.48 | 9.50 | 8.72 | 8.79 | 8.79 | -5.48% | 213,490 |
| Sep 5, 2024 | 8.98 | 9.76 | 8.98 | 9.30 | 9.30 | 3.68% | 450,643 |
| Sep 4, 2024 | 9.27 | 9.51 | 8.83 | 8.97 | 8.97 | -4.37% | 283,197 |
| Sep 3, 2024 | 8.87 | 9.80 | 8.79 | 9.38 | 9.38 | -50.21% | 846,438 |
| Aug 30, 2024 | 18.59 | 19.30 | 18.26 | 18.84 | 9.23 | 1.34% | 352,187 |
| Aug 29, 2024 | 18.49 | 19.00 | 18.45 | 18.59 | 9.11 | 2.48% | 140,591 |
| Aug 28, 2024 | 18.78 | 18.91 | 18.13 | 18.14 | 8.89 | -5.32% | 142,452 |
| Aug 27, 2024 | 18.83 | 19.24 | 17.91 | 19.16 | 9.39 | 3.29% | 306,533 |
| Aug 26, 2024 | 17.82 | 18.65 | 17.63 | 18.55 | 9.09 | 3.40% | 176,595 |