DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
4.710
+0.240 (5.37%)
At close: Jun 18, 2026, 4:00 PM EDT
4.640
-0.070 (-1.49%)
After-hours: Jun 18, 2026, 7:21 PM EDT
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.45 | 4.71 | 4.42 | 4.71 | 4.71 | 5.37% | 66,806 |
| 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 |
| May 19, 2026 | 4.64 | 4.84 | 4.63 | 4.76 | 4.76 | 1.93% | 13,681 |
| May 18, 2026 | 4.61 | 4.74 | 4.61 | 4.67 | 4.67 | 3.09% | 16,681 |
| May 15, 2026 | 4.50 | 4.60 | 4.50 | 4.53 | 4.53 | -0.22% | 10,026 |
| May 14, 2026 | 4.68 | 4.68 | 4.28 | 4.54 | 4.54 | -2.58% | 61,463 |
| May 13, 2026 | 4.76 | 4.90 | 4.61 | 4.66 | 4.66 | -3.32% | 85,582 |
| May 12, 2026 | 4.70 | 4.85 | 4.67 | 4.82 | 4.82 | 2.55% | 35,518 |
| May 11, 2026 | 4.70 | 4.73 | 4.62 | 4.70 | 4.70 | -0.21% | 8,896 |
| May 8, 2026 | 4.74 | 4.75 | 4.66 | 4.71 | 4.71 | 0.21% | 25,090 |
| May 7, 2026 | 4.82 | 4.87 | 4.65 | 4.70 | 4.70 | -3.39% | 24,561 |
| May 6, 2026 | 4.83 | 4.89 | 4.82 | 4.87 | 4.87 | 1.35% | 11,028 |
| May 5, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -1.84% | 5,052 |
| May 4, 2026 | 4.90 | 4.98 | 4.84 | 4.89 | 4.89 | -1.21% | 5,152 |
| May 1, 2026 | 4.95 | 5.00 | 4.82 | 4.95 | 4.95 | 1.43% | 3,433 |
| Apr 30, 2026 | 4.86 | 4.99 | 4.82 | 4.88 | 4.88 | -0.81% | 22,770 |
| Apr 29, 2026 | 4.88 | 5.00 | 4.81 | 4.92 | 4.92 | 0.82% | 12,715 |
| Apr 28, 2026 | 5.06 | 5.13 | 4.87 | 4.88 | 4.88 | -1.41% | 12,676 |
| Apr 27, 2026 | 4.96 | 5.00 | 4.91 | 4.95 | 4.95 | -0.80% | 6,695 |
| Apr 24, 2026 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | 0.20% | 5,239 |
| Apr 23, 2026 | 5.00 | 5.05 | 4.95 | 4.98 | 4.98 | -0.80% | 9,544 |
| Apr 22, 2026 | 5.00 | 5.14 | 4.94 | 5.02 | 5.02 | -0.59% | 17,417 |
| Apr 21, 2026 | 5.12 | 5.17 | 5.00 | 5.05 | 5.05 | -2.13% | 8,941 |
| Apr 20, 2026 | 4.91 | 5.19 | 4.91 | 5.16 | 5.16 | 7.50% | 35,633 |
| 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% | 12,554 |
| Apr 15, 2026 | 4.92 | 5.00 | 4.82 | 4.87 | 4.87 | -0.81% | 19,422 |
| 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 |