DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
7.19
+0.25 (3.60%)
At close: May 12, 2025, 4:00 PM
7.19
0.00 (0.00%)
After-hours: May 12, 2025, 7:53 PM EDT
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.38 | 7.38 | 7.11 | 7.19 | 7.19 | 3.60% | 56,743 |
| May 9, 2025 | 7.41 | 7.41 | 6.90 | 6.94 | 6.94 | -4.80% | 65,349 |
| May 8, 2025 | 7.22 | 7.67 | 7.02 | 7.29 | 7.29 | 2.10% | 64,330 |
| May 7, 2025 | 7.54 | 7.65 | 7.11 | 7.14 | 7.14 | -6.67% | 61,627 |
| May 6, 2025 | 7.54 | 7.77 | 7.54 | 7.65 | 7.65 | 0.39% | 34,339 |
| May 5, 2025 | 7.63 | 7.94 | 7.52 | 7.62 | 7.62 | -1.55% | 68,041 |
| May 2, 2025 | 7.89 | 7.97 | 7.72 | 7.74 | 7.74 | 0.39% | 47,562 |
| May 1, 2025 | 7.51 | 7.84 | 7.43 | 7.71 | 7.71 | 3.49% | 45,592 |
| Apr 30, 2025 | 7.46 | 7.56 | 7.24 | 7.45 | 7.45 | -0.93% | 35,813 |
| Apr 29, 2025 | 7.20 | 7.54 | 7.14 | 7.52 | 7.52 | 4.01% | 46,397 |
| Apr 28, 2025 | 6.96 | 7.37 | 6.87 | 7.23 | 7.23 | 3.88% | 81,375 |
| Apr 25, 2025 | 6.73 | 6.99 | 6.70 | 6.96 | 6.96 | 2.35% | 49,109 |
| Apr 24, 2025 | 6.70 | 6.84 | 6.58 | 6.80 | 6.80 | 1.64% | 29,431 |
| Apr 23, 2025 | 6.69 | 6.95 | 6.60 | 6.69 | 6.69 | 2.92% | 64,560 |
| Apr 22, 2025 | 6.44 | 6.59 | 6.39 | 6.50 | 6.50 | 3.01% | 60,142 |
| Apr 21, 2025 | 6.28 | 6.49 | 6.07 | 6.31 | 6.31 | - | 86,413 |
| Apr 17, 2025 | 6.51 | 6.61 | 6.28 | 6.31 | 6.31 | -1.10% | 29,101 |
| Apr 16, 2025 | 6.38 | 6.47 | 6.28 | 6.38 | 6.38 | -2.89% | 55,199 |
| Apr 15, 2025 | 6.45 | 6.68 | 6.29 | 6.57 | 6.57 | 0.77% | 87,620 |
| Apr 14, 2025 | 6.24 | 6.61 | 6.08 | 6.52 | 6.52 | 7.77% | 130,518 |
| Apr 11, 2025 | 6.41 | 6.41 | 5.96 | 6.05 | 6.05 | -1.14% | 141,597 |
| Apr 10, 2025 | 6.26 | 6.33 | 6.05 | 6.12 | 6.12 | -2.70% | 105,330 |
| Apr 9, 2025 | 6.19 | 6.44 | 5.87 | 6.29 | 6.29 | 3.80% | 181,748 |
| Apr 8, 2025 | 6.54 | 6.65 | 5.95 | 6.06 | 6.06 | -2.42% | 138,442 |
| Apr 7, 2025 | 5.79 | 6.55 | 5.68 | 6.21 | 6.21 | -0.16% | 202,684 |
| Apr 4, 2025 | 6.72 | 6.83 | 6.20 | 6.22 | 6.22 | -11.40% | 252,763 |
| Apr 3, 2025 | 7.08 | 7.22 | 6.89 | 7.02 | 7.02 | -3.17% | 152,995 |
| Apr 2, 2025 | 7.45 | 7.61 | 7.15 | 7.25 | 7.25 | -2.68% | 190,368 |
| Apr 1, 2025 | 7.48 | 7.70 | 7.38 | 7.45 | 7.45 | -0.27% | 131,593 |
| Mar 31, 2025 | 7.30 | 7.62 | 7.27 | 7.47 | 7.47 | -1.45% | 117,945 |
| Mar 28, 2025 | 8.00 | 8.00 | 7.52 | 7.58 | 7.58 | -6.07% | 134,275 |
| Mar 27, 2025 | 7.68 | 8.22 | 7.66 | 8.07 | 8.07 | 4.53% | 133,817 |
| Mar 26, 2025 | 7.73 | 7.95 | 7.68 | 7.72 | 7.72 | -0.13% | 180,145 |
| Mar 25, 2025 | 7.78 | 7.80 | 7.50 | 7.73 | 7.73 | -1.15% | 193,969 |
| Mar 24, 2025 | 8.03 | 8.03 | 7.63 | 7.82 | 7.82 | -0.51% | 170,400 |
| Mar 21, 2025 | 7.95 | 7.98 | 7.75 | 7.86 | 7.86 | -1.38% | 255,330 |
| Mar 20, 2025 | 8.28 | 8.40 | 7.95 | 7.97 | 7.97 | -5.68% | 194,504 |
| Mar 19, 2025 | 8.49 | 8.49 | 7.88 | 8.45 | 8.45 | 0.84% | 235,526 |
| Mar 18, 2025 | 9.74 | 9.80 | 7.71 | 8.38 | 8.38 | -10.37% | 657,620 |
| Mar 17, 2025 | 8.74 | 9.80 | 8.44 | 9.35 | 9.35 | 6.37% | 430,320 |
| Mar 14, 2025 | 7.80 | 9.93 | 7.52 | 8.79 | 8.79 | 10.43% | 656,334 |
| Mar 13, 2025 | 8.19 | 8.43 | 7.95 | 7.96 | 7.96 | -2.09% | 251,956 |
| Mar 12, 2025 | 7.98 | 8.22 | 7.75 | 8.13 | 8.13 | 0.74% | 196,781 |
| Mar 11, 2025 | 7.55 | 8.08 | 7.45 | 8.07 | 8.07 | 9.05% | 271,905 |
| Mar 10, 2025 | 7.41 | 7.59 | 7.26 | 7.40 | 7.40 | -2.12% | 167,260 |
| Mar 7, 2025 | 7.60 | 7.84 | 7.15 | 7.56 | 7.56 | -0.53% | 279,504 |
| Mar 6, 2025 | 7.67 | 7.85 | 7.53 | 7.60 | 7.60 | -1.55% | 266,694 |
| Mar 5, 2025 | 7.11 | 7.74 | 7.09 | 7.72 | 7.72 | 9.82% | 311,583 |
| Mar 4, 2025 | 6.80 | 7.10 | 6.64 | 7.03 | 7.03 | 3.99% | 260,568 |
| Mar 3, 2025 | 7.16 | 7.24 | 6.70 | 6.76 | 6.76 | -5.45% | 357,695 |