DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
4.800
-0.005 (-0.10%)
At close: Apr 17, 2026, 4:00 PM EDT
4.880
+0.080 (1.67%)
After-hours: Apr 17, 2026, 4:10 PM EDT
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.83 | 4.99 | 4.78 | 4.80 | 4.80 | -0.10% | 23,642 |
| Apr 16, 2026 | 4.81 | 4.90 | 4.75 | 4.81 | 4.81 | -1.33% | 12,455 |
| Apr 15, 2026 | 4.92 | 5.00 | 4.82 | 4.87 | 4.87 | -0.81% | 19,322 |
| Apr 14, 2026 | 4.88 | 4.98 | 4.80 | 4.91 | 4.91 | 1.87% | 11,555 |
| Apr 13, 2026 | 4.72 | 4.85 | 4.72 | 4.82 | 4.82 | 2.12% | 11,634 |
| Apr 10, 2026 | 4.89 | 4.90 | 4.71 | 4.72 | 4.72 | -3.48% | 13,620 |
| Apr 9, 2026 | 4.91 | 4.94 | 4.80 | 4.89 | 4.89 | -0.61% | 13,174 |
| Apr 8, 2026 | 4.90 | 5.02 | 4.90 | 4.92 | 4.92 | 0.82% | 10,610 |
| Apr 7, 2026 | 4.85 | 4.93 | 4.76 | 4.88 | 4.88 | 1.04% | 18,343 |
| Apr 6, 2026 | 4.84 | 4.93 | 4.83 | 4.83 | 4.83 | 0.21% | 6,429 |
| Apr 2, 2026 | 4.84 | 5.00 | 4.82 | 4.82 | 4.82 | 1.26% | 18,492 |
| Apr 1, 2026 | 5.07 | 5.07 | 4.76 | 4.76 | 4.76 | -5.18% | 17,385 |
| Mar 31, 2026 | 4.73 | 5.02 | 4.73 | 5.02 | 5.02 | 7.26% | 38,621 |
| Mar 30, 2026 | 4.65 | 4.71 | 4.57 | 4.68 | 4.68 | 0.43% | 38,969 |
| Mar 27, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.66 | -2.20% | 19,612 |
| Mar 26, 2026 | 4.75 | 4.91 | 4.75 | 4.77 | 4.77 | -0.10% | 14,042 |
| Mar 25, 2026 | 4.60 | 4.86 | 4.60 | 4.77 | 4.77 | 5.30% | 39,755 |
| Mar 24, 2026 | 4.70 | 4.75 | 4.50 | 4.53 | 4.53 | -4.63% | 18,743 |
| Mar 23, 2026 | 4.80 | 4.82 | 4.70 | 4.75 | 4.75 | -2.06% | 19,946 |
| Mar 20, 2026 | 4.86 | 4.97 | 4.84 | 4.85 | 4.85 | -2.02% | 21,471 |
| Mar 19, 2026 | 5.10 | 5.14 | 4.85 | 4.95 | 4.95 | -4.26% | 28,513 |
| Mar 18, 2026 | 5.05 | 5.32 | 5.05 | 5.17 | 5.17 | 0.19% | 39,037 |
| Mar 17, 2026 | 4.97 | 5.20 | 4.97 | 5.16 | 5.16 | 1.78% | 32,762 |
| Mar 16, 2026 | 5.15 | 5.20 | 5.04 | 5.07 | 5.07 | -1.55% | 27,060 |
| Mar 13, 2026 | 5.15 | 5.29 | 5.10 | 5.15 | 5.15 | 0.59% | 19,996 |
| Mar 12, 2026 | 5.29 | 5.37 | 5.06 | 5.12 | 5.12 | -4.66% | 14,401 |
| Mar 11, 2026 | 5.06 | 5.38 | 5.05 | 5.37 | 5.37 | 5.71% | 28,350 |
| Mar 10, 2026 | 5.10 | 5.36 | 5.02 | 5.08 | 5.08 | -0.20% | 28,853 |
| Mar 9, 2026 | 4.89 | 5.16 | 4.89 | 5.09 | 5.09 | 2.62% | 29,520 |
| Mar 6, 2026 | 5.04 | 5.30 | 4.93 | 4.96 | 4.96 | -1.98% | 24,189 |
| Mar 5, 2026 | 5.15 | 5.32 | 4.86 | 5.06 | 5.06 | -1.75% | 89,032 |
| Mar 4, 2026 | 5.27 | 5.32 | 5.06 | 5.15 | 5.15 | -3.56% | 32,471 |
| Mar 3, 2026 | 5.53 | 5.57 | 5.25 | 5.34 | 5.34 | -4.81% | 38,757 |
| Mar 2, 2026 | 5.13 | 5.74 | 5.13 | 5.61 | 5.61 | 6.25% | 50,569 |
| Feb 27, 2026 | 4.92 | 5.28 | 4.83 | 5.28 | 5.28 | 6.45% | 230,065 |
| Feb 26, 2026 | 4.84 | 5.01 | 4.76 | 4.96 | 4.96 | 1.22% | 42,563 |
| Feb 25, 2026 | 4.52 | 4.93 | 4.52 | 4.90 | 4.90 | 9.37% | 88,547 |
| Feb 24, 2026 | 5.01 | 5.35 | 4.28 | 4.48 | 4.48 | -10.93% | 211,812 |
| Feb 23, 2026 | 5.33 | 5.52 | 5.02 | 5.03 | 5.03 | -4.55% | 33,425 |
| Feb 20, 2026 | 5.34 | 5.51 | 5.26 | 5.27 | 5.27 | -2.04% | 17,687 |
| Feb 19, 2026 | 5.57 | 5.57 | 5.36 | 5.38 | 5.38 | -1.65% | 14,603 |
| Feb 18, 2026 | 5.59 | 5.62 | 5.40 | 5.47 | 5.47 | -0.91% | 29,906 |
| Feb 17, 2026 | 5.82 | 5.86 | 5.50 | 5.52 | 5.52 | -4.99% | 37,581 |
| Feb 13, 2026 | 5.68 | 5.94 | 5.68 | 5.81 | 5.81 | 2.29% | 18,586 |
| Feb 12, 2026 | 5.68 | 5.79 | 5.62 | 5.68 | 5.68 | -0.53% | 37,091 |
| Feb 11, 2026 | 5.87 | 6.00 | 5.71 | 5.71 | 5.71 | -1.72% | 23,121 |
| Feb 10, 2026 | 6.00 | 6.02 | 5.80 | 5.81 | 5.81 | -1.86% | 22,556 |
| Feb 9, 2026 | 5.69 | 6.00 | 5.60 | 5.92 | 5.92 | 4.23% | 60,411 |
| Feb 6, 2026 | 5.79 | 5.79 | 5.65 | 5.68 | 5.68 | 0.53% | 67,071 |
| Feb 5, 2026 | 5.84 | 5.88 | 5.60 | 5.65 | 5.65 | -3.91% | 100,914 |