DOYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	4.60	4.65	4.59	4.62	4.62	-2.12%	3,437
Jul 30, 2026	4.58	4.74	4.52	4.72	4.72	1.51%	15,427
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
Jul 22, 2026	4.63	4.67	4.63	4.65	4.65	-	15,860
Jul 21, 2026	4.72	4.77	4.65	4.65	4.65	-2.00%	7,107
Jul 20, 2026	4.57	4.87	4.57	4.75	4.75	2.48%	14,701
Jul 17, 2026	4.56	4.64	4.53	4.63	4.63	-	14,360
Jul 16, 2026	4.56	4.68	4.56	4.63	4.63	2.43%	7,539
Jul 15, 2026	4.58	4.62	4.52	4.52	4.52	-1.95%	5,350
Jul 14, 2026	4.63	4.69	4.61	4.61	4.61	0.22%	3,798
Jul 13, 2026	4.51	4.63	4.51	4.60	4.60	1.10%	17,276
Jul 10, 2026	4.47	4.56	4.45	4.55	4.55	2.25%	7,934
Jul 9, 2026	4.63	4.63	4.41	4.45	4.45	-3.47%	15,236
Jul 8, 2026	4.75	4.80	4.61	4.61	4.61	-3.76%	13,284
Jul 7, 2026	4.76	4.89	4.73	4.79	4.79	-0.42%	18,508
Jul 6, 2026	4.78	4.90	4.74	4.81	4.81	0.42%	21,692
Jul 2, 2026	4.61	4.81	4.61	4.79	4.79	3.01%	19,943
Jul 1, 2026	4.59	4.70	4.59	4.65	4.65	-	18,496
Jun 30, 2026	4.62	4.68	4.60	4.65	4.65	-0.64%	15,456
Jun 29, 2026	4.58	4.69	4.47	4.68	4.68	1.96%	23,076
Jun 26, 2026	4.52	4.63	4.48	4.59	4.59	-0.22%	49,849
Jun 25, 2026	4.51	4.61	4.50	4.60	4.60	1.55%	21,348
Jun 24, 2026	4.50	4.60	4.50	4.53	4.53	0.22%	6,595
Jun 23, 2026	4.52	4.63	4.49	4.52	4.52	-2.80%	44,710
Jun 22, 2026	4.61	4.67	4.50	4.65	4.65	-1.27%	19,627
Jun 18, 2026	4.45	4.71	4.42	4.71	4.71	5.37%	66,836
Jun 17, 2026	4.55	4.57	4.45	4.47	4.47	-1.54%	39,331
Jun 16, 2026	4.71	4.80	4.49	4.54	4.54	-5.02%	77,618
Jun 15, 2026	4.92	4.94	4.75	4.78	4.78	-3.63%	40,427
Jun 12, 2026	4.95	5.02	4.89	4.96	4.96	-0.80%	18,140
Jun 11, 2026	4.82	5.05	4.82	5.00	5.00	1.83%	13,485
Jun 10, 2026	4.85	5.07	4.85	4.91	4.91	-	10,946
Jun 9, 2026	4.89	4.97	4.83	4.91	4.91	0.41%	16,038
Jun 8, 2026	4.94	5.01	4.83	4.89	4.89	-2.20%	27,808
Jun 5, 2026	5.16	5.17	4.94	5.00	5.00	-2.34%	26,771
Jun 4, 2026	5.02	5.24	5.00	5.12	5.12	1.99%	14,260
Jun 3, 2026	5.17	5.17	5.01	5.02	5.02	-5.28%	9,442
Jun 2, 2026	5.20	5.30	5.02	5.30	5.30	2.65%	113,122
Jun 1, 2026	5.27	5.27	5.09	5.16	5.16	-1.47%	30,092
May 29, 2026	5.07	5.26	5.01	5.24	5.24	2.34%	20,649
May 28, 2026	4.76	5.15	4.76	5.12	5.12	2.40%	38,495
May 27, 2026	5.04	5.10	4.92	5.00	5.00	-0.79%	13,191
May 26, 2026	4.74	5.06	4.55	5.04	5.04	7.92%	73,006
May 22, 2026	4.61	4.72	4.60	4.67	4.67	-0.64%	28,421
May 21, 2026	4.71	4.80	4.67	4.70	4.70	-	8,711
May 20, 2026	4.76	4.78	4.67	4.70	4.70	-1.26%	5,986