DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
4.360
-0.100 (-2.24%)
Aug 21, 2026, 4:00 PM EDT - Market closed
DOYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.48 | 4.60 | 4.20 | 4.36 | 4.36 | -2.24% | 60,447 |
| 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 |
| 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 |