DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
7.05
+0.29 (4.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.77 | 7.10 | 6.77 | 7.05 | 7.05 | 4.37% | 22,547 |
| Dec 4, 2025 | 6.92 | 6.97 | 6.58 | 6.75 | 6.75 | -2.46% | 43,442 |
| Dec 3, 2025 | 6.67 | 7.09 | 6.67 | 6.92 | 6.92 | 2.98% | 53,888 |
| Dec 2, 2025 | 6.98 | 6.98 | 6.72 | 6.72 | 6.72 | -4.82% | 36,177 |
| Dec 1, 2025 | 7.06 | 7.22 | 7.00 | 7.06 | 7.06 | -0.98% | 31,851 |
| Nov 28, 2025 | 7.11 | 7.23 | 7.03 | 7.13 | 7.13 | -0.14% | 21,203 |
| Nov 26, 2025 | 7.10 | 7.20 | 7.08 | 7.14 | 7.14 | 0.56% | 9,371 |
| Nov 25, 2025 | 7.19 | 7.20 | 7.05 | 7.10 | 7.10 | -1.25% | 14,541 |
| Nov 24, 2025 | 6.80 | 7.20 | 6.79 | 7.19 | 7.19 | 6.36% | 20,748 |
| Nov 21, 2025 | 6.56 | 7.06 | 6.55 | 6.76 | 6.76 | 1.96% | 41,076 |
| Nov 20, 2025 | 6.70 | 7.03 | 6.63 | 6.63 | 6.63 | -5.01% | 44,647 |
| Nov 19, 2025 | 6.95 | 7.10 | 6.92 | 6.98 | 6.98 | 0.58% | 35,232 |
| Nov 18, 2025 | 6.70 | 7.05 | 6.70 | 6.94 | 6.94 | 3.58% | 42,783 |
| Nov 17, 2025 | 6.88 | 6.91 | 6.69 | 6.70 | 6.70 | -0.45% | 33,862 |
| Nov 14, 2025 | 6.74 | 6.98 | 6.69 | 6.73 | 6.73 | -0.44% | 30,480 |
| Nov 13, 2025 | 6.80 | 6.99 | 6.70 | 6.76 | 6.76 | -0.59% | 23,257 |
| Nov 12, 2025 | 6.68 | 6.90 | 6.68 | 6.80 | 6.80 | 0.07% | 21,557 |
| Nov 11, 2025 | 6.96 | 7.09 | 6.75 | 6.80 | 6.80 | -3.48% | 39,817 |
| Nov 10, 2025 | 6.89 | 7.09 | 6.85 | 7.04 | 7.04 | 2.47% | 42,146 |
| Nov 7, 2025 | 6.51 | 6.87 | 6.46 | 6.87 | 6.87 | 4.73% | 47,148 |
| Nov 6, 2025 | 6.75 | 6.75 | 6.52 | 6.56 | 6.56 | -3.53% | 49,505 |
| Nov 5, 2025 | 6.69 | 6.85 | 6.62 | 6.80 | 6.80 | 1.34% | 42,250 |
| Nov 4, 2025 | 6.63 | 6.87 | 6.62 | 6.71 | 6.71 | -1.18% | 60,165 |
| Nov 3, 2025 | 6.76 | 7.09 | 6.64 | 6.79 | 6.79 | -1.16% | 56,837 |
| Oct 31, 2025 | 6.77 | 7.04 | 6.77 | 6.87 | 6.87 | 1.78% | 58,506 |
| Oct 30, 2025 | 6.74 | 6.98 | 6.74 | 6.75 | 6.75 | -1.17% | 34,932 |
| Oct 29, 2025 | 6.98 | 7.08 | 6.83 | 6.83 | 6.83 | -1.87% | 56,697 |
| Oct 28, 2025 | 6.99 | 7.09 | 6.91 | 6.96 | 6.96 | -0.43% | 24,955 |
| Oct 27, 2025 | 7.01 | 7.25 | 6.94 | 6.99 | 6.99 | -2.10% | 27,618 |
| Oct 24, 2025 | 6.94 | 7.19 | 6.94 | 7.14 | 7.14 | 1.71% | 67,659 |
| Oct 23, 2025 | 7.06 | 7.14 | 6.85 | 7.02 | 7.02 | -0.57% | 42,761 |
| Oct 22, 2025 | 6.76 | 7.15 | 6.70 | 7.06 | 7.06 | 1.88% | 77,094 |
| Oct 21, 2025 | 6.78 | 7.07 | 6.69 | 6.93 | 6.93 | 0.87% | 38,723 |
| Oct 20, 2025 | 6.76 | 6.91 | 6.70 | 6.87 | 6.87 | 1.63% | 30,199 |
| Oct 17, 2025 | 6.66 | 6.86 | 6.59 | 6.76 | 6.76 | 1.96% | 29,868 |
| Oct 16, 2025 | 6.90 | 7.07 | 6.61 | 6.63 | 6.63 | -2.07% | 37,475 |
| Oct 15, 2025 | 6.87 | 6.92 | 6.66 | 6.77 | 6.77 | - | 53,928 |
| Oct 14, 2025 | 6.99 | 6.99 | 6.72 | 6.77 | 6.77 | -3.29% | 53,873 |
| Oct 13, 2025 | 7.10 | 7.19 | 6.85 | 7.00 | 7.00 | 2.34% | 66,514 |
| Oct 10, 2025 | 7.46 | 7.46 | 6.84 | 6.84 | 6.84 | -8.31% | 80,980 |
| Oct 9, 2025 | 7.40 | 7.55 | 7.35 | 7.46 | 7.46 | 0.81% | 47,333 |
| Oct 8, 2025 | 7.26 | 7.42 | 7.19 | 7.40 | 7.40 | 1.51% | 83,576 |
| Oct 7, 2025 | 7.45 | 7.48 | 7.26 | 7.29 | 7.29 | -1.75% | 72,256 |
| Oct 6, 2025 | 7.48 | 7.59 | 7.36 | 7.42 | 7.42 | -0.27% | 57,089 |
| Oct 3, 2025 | 7.44 | 7.53 | 7.44 | 7.44 | 7.44 | -0.53% | 64,052 |
| Oct 2, 2025 | 7.50 | 7.55 | 7.40 | 7.48 | 7.48 | -0.27% | 55,646 |
| Oct 1, 2025 | 7.50 | 7.57 | 7.46 | 7.50 | 7.50 | -0.27% | 60,613 |
| Sep 30, 2025 | 7.50 | 7.54 | 7.45 | 7.52 | 7.52 | 0.40% | 73,132 |
| Sep 29, 2025 | 7.52 | 7.66 | 7.41 | 7.49 | 7.49 | 0.13% | 49,332 |
| Sep 26, 2025 | 7.56 | 7.56 | 7.40 | 7.48 | 7.48 | -1.97% | 47,015 |