DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
7.73
+0.03 (0.39%)
Sep 16, 2025, 4:00 PM EDT - Market closed
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.83 | 7.83 | 7.55 | 7.73 | 7.73 | 0.39% | 75,832 |
| Sep 15, 2025 | 7.73 | 7.82 | 7.64 | 7.70 | 7.70 | 0.39% | 60,064 |
| Sep 12, 2025 | 8.08 | 8.08 | 7.64 | 7.67 | 7.67 | -4.48% | 91,507 |
| Sep 11, 2025 | 8.19 | 8.19 | 7.79 | 8.03 | 8.03 | -0.86% | 109,984 |
| Sep 10, 2025 | 7.99 | 8.10 | 7.69 | 8.10 | 8.10 | 1.38% | 76,725 |
| Sep 9, 2025 | 8.09 | 8.26 | 7.90 | 7.99 | 7.99 | -0.37% | 88,419 |
| Sep 8, 2025 | 7.78 | 8.09 | 7.63 | 8.02 | 8.02 | 3.48% | 71,034 |
| Sep 5, 2025 | 7.75 | 7.82 | 7.46 | 7.75 | 7.75 | 0.52% | 64,058 |
| Sep 4, 2025 | 8.00 | 8.22 | 7.60 | 7.71 | 7.71 | -4.81% | 67,765 |
| Sep 3, 2025 | 7.82 | 8.27 | 7.82 | 8.10 | 8.10 | 2.66% | 70,733 |
| Sep 2, 2025 | 7.64 | 7.89 | 7.61 | 7.89 | 7.89 | 2.20% | 27,387 |
| Aug 29, 2025 | 7.74 | 7.91 | 7.70 | 7.72 | 7.72 | -0.77% | 32,509 |
| Aug 28, 2025 | 7.74 | 7.78 | 7.45 | 7.78 | 7.78 | 1.17% | 31,670 |
| Aug 27, 2025 | 7.15 | 7.98 | 7.15 | 7.69 | 7.69 | -2.16% | 115,222 |
| Aug 26, 2025 | 8.56 | 8.56 | 7.81 | 7.86 | 7.86 | -8.28% | 194,631 |
| Aug 25, 2025 | 8.28 | 8.65 | 8.26 | 8.57 | 8.57 | 3.50% | 63,608 |
| Aug 22, 2025 | 8.15 | 8.38 | 7.94 | 8.28 | 8.28 | 1.85% | 102,225 |
| Aug 21, 2025 | 8.25 | 8.39 | 7.90 | 8.13 | 8.13 | -1.51% | 112,576 |
| Aug 20, 2025 | 8.20 | 8.59 | 8.02 | 8.26 | 8.26 | 1.16% | 114,861 |
| Aug 19, 2025 | 8.28 | 8.50 | 8.02 | 8.16 | 8.16 | -1.21% | 87,281 |
| Aug 18, 2025 | 7.77 | 8.65 | 7.74 | 8.26 | 8.26 | 14.33% | 174,245 |
| Aug 15, 2025 | 7.29 | 7.32 | 7.09 | 7.23 | 7.23 | -0.76% | 41,842 |
| Aug 14, 2025 | 7.40 | 7.62 | 7.25 | 7.28 | 7.28 | -2.93% | 59,551 |
| Aug 13, 2025 | 7.22 | 7.50 | 7.15 | 7.50 | 7.50 | 4.17% | 55,049 |
| Aug 12, 2025 | 7.36 | 7.37 | 7.08 | 7.20 | 7.20 | -1.37% | 42,838 |
| Aug 11, 2025 | 7.48 | 7.48 | 7.13 | 7.30 | 7.30 | -2.41% | 58,970 |
| Aug 8, 2025 | 7.46 | 7.66 | 7.25 | 7.48 | 7.48 | 0.81% | 70,453 |
| Aug 7, 2025 | 7.70 | 7.75 | 7.38 | 7.42 | 7.42 | -3.64% | 65,160 |
| Aug 6, 2025 | 7.73 | 7.86 | 7.61 | 7.70 | 7.70 | -0.39% | 46,714 |
| Aug 5, 2025 | 7.85 | 8.00 | 7.51 | 7.73 | 7.73 | -0.85% | 43,840 |
| Aug 4, 2025 | 7.96 | 8.19 | 7.77 | 7.80 | 7.80 | -0.75% | 29,942 |
| Aug 1, 2025 | 8.66 | 8.66 | 7.68 | 7.86 | 7.86 | -9.30% | 101,372 |
| 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 |