DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
4.340
-0.250 (-5.45%)
Oct 1, 2026, 4:00 PM EDT - Market closed
DOYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,586 |
| 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 |
| Sep 1, 2026 | 4.34 | 4.37 | 4.34 | 4.36 | 4.36 | 0.69% | 14,248 |
| Aug 31, 2026 | 4.29 | 4.33 | 4.23 | 4.33 | 4.33 | 1.17% | 15,273 |
| Aug 28, 2026 | 4.24 | 4.28 | 4.18 | 4.28 | 4.28 | 0.47% | 18,223 |
| Aug 27, 2026 | 4.37 | 4.40 | 4.25 | 4.26 | 4.26 | -2.29% | 21,708 |
| Aug 26, 2026 | 4.25 | 4.38 | 4.25 | 4.36 | 4.36 | 2.59% | 32,689 |
| Aug 25, 2026 | 4.30 | 4.35 | 4.24 | 4.25 | 4.25 | - | 38,912 |
| Aug 24, 2026 | 4.25 | 4.30 | 4.22 | 4.25 | 4.25 | -2.52% | 91,577 |
| Aug 21, 2026 | 4.48 | 4.60 | 4.20 | 4.36 | 4.36 | -2.24% | 60,448 |
| Aug 20, 2026 | 4.70 | 4.70 | 4.45 | 4.46 | 4.46 | -5.31% | 21,291 |
| Aug 19, 2026 | 4.67 | 4.80 | 4.63 | 4.71 | 4.71 | -0.84% | 21,916 |
| Aug 18, 2026 | 4.70 | 4.76 | 4.67 | 4.75 | 4.75 | 0.85% | 7,008 |
| Aug 17, 2026 | 4.51 | 4.85 | 4.45 | 4.71 | 4.71 | 0.21% | 34,483 |
| Aug 14, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 4.44% | 31,967 |
| Aug 13, 2026 | 4.65 | 4.65 | 4.49 | 4.50 | 4.50 | -1.64% | 2,416 |
| Aug 12, 2026 | 4.65 | 4.65 | 4.55 | 4.58 | 4.58 | -0.65% | 12,299 |
| Aug 11, 2026 | 4.54 | 4.70 | 4.47 | 4.61 | 4.61 | 3.48% | 51,935 |
| Aug 10, 2026 | 4.66 | 4.78 | 4.45 | 4.45 | 4.45 | -5.42% | 25,667 |
| Aug 7, 2026 | 4.60 | 4.72 | 4.59 | 4.71 | 4.71 | 3.41% | 23,884 |
| Aug 6, 2026 | 4.68 | 4.74 | 4.55 | 4.55 | 4.55 | -4.61% | 24,443 |
| Aug 5, 2026 | 4.66 | 4.88 | 4.51 | 4.77 | 4.77 | 0.76% | 9,997 |
| Aug 4, 2026 | 4.50 | 4.87 | 4.50 | 4.73 | 4.73 | 0.72% | 27,618 |
| Aug 3, 2026 | 4.65 | 4.74 | 4.63 | 4.70 | 4.70 | 1.73% | 21,235 |
| Jul 31, 2026 | 4.60 | 4.65 | 4.59 | 4.62 | 4.62 | -2.12% | 3,438 |
| Jul 30, 2026 | 4.58 | 4.74 | 4.52 | 4.72 | 4.72 | 1.51% | 15,429 |
| Jul 29, 2026 | 4.65 | 4.70 | 4.59 | 4.65 | 4.65 | - | 12,768 |
| Jul 28, 2026 | 4.45 | 4.66 | 4.45 | 4.65 | 4.65 | 4.03% | 10,591 |
| Jul 27, 2026 | 4.40 | 4.56 | 4.40 | 4.47 | 4.47 | -0.89% | 7,522 |
| Jul 24, 2026 | 4.41 | 4.59 | 4.41 | 4.51 | 4.51 | 1.81% | 17,953 |
| Jul 23, 2026 | 4.60 | 4.63 | 4.38 | 4.43 | 4.43 | -4.73% | 40,822 |