DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
3.930
-0.020 (-0.51%)
Nov 11, 2026, 9:51 AM EST - Market open
DOYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.98 | 3.99 | 3.80 | 3.93 | 3.93 | -0.51% | 2,241 |
| Nov 10, 2026 | 3.79 | 3.95 | 3.75 | 3.95 | 3.95 | 2.60% | 7,156 |
| Nov 9, 2026 | 3.85 | 3.92 | 3.77 | 3.85 | 3.85 | -1.79% | 42,425 |
| Nov 6, 2026 | 3.75 | 3.92 | 3.62 | 3.92 | 3.92 | 4.39% | 32,214 |
| Nov 5, 2026 | 3.67 | 3.79 | 3.60 | 3.76 | 3.76 | 2.04% | 25,634 |
| Nov 4, 2026 | 3.66 | 3.68 | 3.59 | 3.68 | 3.68 | 0.55% | 8,266 |
| Nov 3, 2026 | 3.57 | 3.66 | 3.49 | 3.66 | 3.66 | 2.81% | 12,057 |
| Nov 2, 2026 | 3.66 | 3.66 | 3.49 | 3.56 | 3.56 | -2.73% | 17,443 |
| Oct 30, 2026 | 3.58 | 3.71 | 3.49 | 3.66 | 3.66 | 0.27% | 8,333 |
| Oct 29, 2026 | 3.58 | 3.65 | 3.42 | 3.65 | 3.65 | -0.54% | 65,969 |
| Oct 28, 2026 | 3.53 | 3.72 | 3.53 | 3.67 | 3.67 | 0.27% | 13,206 |
| Oct 27, 2026 | 3.61 | 3.72 | 3.59 | 3.66 | 3.66 | 0.27% | 27,800 |
| Oct 26, 2026 | 3.58 | 3.66 | 3.51 | 3.65 | 3.65 | - | 17,548 |
| Oct 23, 2026 | 3.59 | 3.68 | 3.58 | 3.65 | 3.65 | 1.67% | 12,505 |
| Oct 22, 2026 | 3.73 | 3.73 | 3.43 | 3.59 | 3.59 | -2.45% | 61,523 |
| Oct 21, 2026 | 3.47 | 3.71 | 3.47 | 3.68 | 3.68 | 3.95% | 14,658 |
| Oct 20, 2026 | 3.45 | 3.61 | 3.43 | 3.54 | 3.54 | 2.02% | 25,786 |
| Oct 19, 2026 | 3.45 | 3.61 | 3.43 | 3.47 | 3.47 | -3.07% | 58,901 |
| Oct 16, 2026 | 3.55 | 3.59 | 3.48 | 3.58 | 3.58 | - | 22,729 |
| Oct 15, 2026 | 3.99 | 3.99 | 3.52 | 3.58 | 3.58 | -0.97% | 37,688 |
| Oct 14, 2026 | 3.68 | 3.74 | 3.61 | 3.62 | 3.62 | -3.34% | 30,127 |
| Oct 13, 2026 | 3.85 | 3.85 | 3.72 | 3.74 | 3.74 | -5.32% | 20,792 |
| Oct 12, 2026 | 3.99 | 4.02 | 3.86 | 3.95 | 3.95 | -0.50% | 23,149 |
| Oct 9, 2026 | 4.08 | 4.11 | 3.72 | 3.97 | 3.97 | -3.17% | 84,293 |
| Oct 8, 2026 | 4.19 | 4.19 | 4.05 | 4.10 | 4.10 | - | 26,749 |
| Oct 7, 2026 | 4.25 | 4.27 | 4.07 | 4.10 | 4.10 | -4.65% | 24,153 |
| Oct 6, 2026 | 4.25 | 4.33 | 4.25 | 4.30 | 4.30 | -1.60% | 14,011 |
| Oct 5, 2026 | 4.43 | 4.43 | 4.23 | 4.37 | 4.37 | -1.80% | 26,525 |
| Oct 2, 2026 | 4.32 | 4.46 | 4.24 | 4.45 | 4.45 | 2.53% | 45,331 |
| Oct 1, 2026 | 4.45 | 4.53 | 4.31 | 4.34 | 4.34 | -5.45% | 21,606 |
| Sep 30, 2026 | 4.55 | 4.59 | 4.49 | 4.59 | 4.59 | 0.66% | 53,587 |
| Sep 29, 2026 | 4.58 | 4.62 | 4.53 | 4.56 | 4.56 | -0.87% | 22,969 |
| Sep 28, 2026 | 4.59 | 4.65 | 4.59 | 4.60 | 4.60 | -0.22% | 7,607 |
| Sep 25, 2026 | 4.70 | 4.76 | 4.61 | 4.61 | 4.61 | -0.86% | 51,792 |
| Sep 24, 2026 | 4.63 | 4.66 | 4.60 | 4.65 | 4.65 | -0.43% | 11,067 |
| Sep 23, 2026 | 4.77 | 4.80 | 4.60 | 4.67 | 4.67 | -0.85% | 16,871 |
| Sep 22, 2026 | 4.69 | 4.80 | 4.57 | 4.71 | 4.71 | -1.05% | 5,079 |
| Sep 21, 2026 | 4.67 | 4.79 | 4.59 | 4.76 | 4.76 | 0.21% | 52,672 |
| Sep 18, 2026 | 4.61 | 4.79 | 4.59 | 4.75 | 4.75 | 2.15% | 89,895 |
| Sep 17, 2026 | 4.61 | 4.76 | 4.59 | 4.65 | 4.65 | 0.87% | 28,707 |
| Sep 16, 2026 | 4.70 | 4.72 | 4.52 | 4.61 | 4.61 | -2.33% | 87,507 |
| Sep 15, 2026 | 4.69 | 4.74 | 4.68 | 4.72 | 4.72 | -0.63% | 21,667 |
| Sep 14, 2026 | 4.70 | 4.76 | 4.70 | 4.75 | 4.75 | 1.06% | 9,023 |
| Sep 11, 2026 | 4.56 | 4.71 | 4.53 | 4.70 | 4.70 | 3.52% | 49,688 |
| Sep 10, 2026 | 4.50 | 4.62 | 4.50 | 4.54 | 4.54 | 0.67% | 33,059 |
| Sep 9, 2026 | 4.48 | 4.55 | 4.48 | 4.51 | 4.51 | 1.12% | 9,570 |
| Sep 8, 2026 | 4.27 | 4.53 | 4.27 | 4.46 | 4.46 | 3.72% | 31,749 |
| Sep 4, 2026 | 4.36 | 4.42 | 4.29 | 4.30 | 4.30 | -1.15% | 38,144 |
| Sep 3, 2026 | 4.32 | 4.42 | 4.25 | 4.35 | 4.35 | 1.16% | 23,563 |
| Sep 2, 2026 | 4.32 | 4.34 | 4.29 | 4.30 | 4.30 | -1.38% | 10,933 |