DouYu International Limi... (DOYU)
NASDAQ: DOYU
· Real-Time Price · USD
8.21
-0.05 (-0.61%)
At close: Aug 19, 2025, 3:59 PM
8.15
-0.73%
After-hours: Aug 19, 2025, 06:41 PM EDT
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.77 | 8.65 | 7.74 | 8.26 | 8.26 | 14.25% | 173,536 |
| Aug 15, 2025 | 7.29 | 7.32 | 7.09 | 7.23 | 7.23 | -0.69% | 41,842 |
| Aug 14, 2025 | 7.40 | 7.62 | 7.25 | 7.28 | 7.28 | -2.93% | 59,600 |
| Aug 13, 2025 | 7.22 | 7.50 | 7.15 | 7.50 | 7.50 | 4.17% | 55,049 |
| Aug 12, 2025 | 7.36 | 7.37 | 7.08 | 7.20 | 7.20 | -1.37% | 42,838 |
| Aug 11, 2025 | 7.48 | 7.48 | 7.13 | 7.30 | 7.30 | -2.41% | 59,000 |
| Aug 8, 2025 | 7.46 | 7.66 | 7.25 | 7.48 | 7.48 | 0.81% | 70,500 |
| Aug 7, 2025 | 7.70 | 7.75 | 7.38 | 7.42 | 7.42 | -3.64% | 65,200 |
| Aug 6, 2025 | 7.73 | 7.86 | 7.61 | 7.70 | 7.70 | -0.39% | 46,714 |
| Aug 5, 2025 | 7.85 | 8.00 | 7.51 | 7.73 | 7.73 | -0.90% | 43,840 |
| Aug 4, 2025 | 7.96 | 8.19 | 7.77 | 7.80 | 7.80 | -0.76% | 29,942 |
| Aug 1, 2025 | 8.66 | 8.66 | 7.68 | 7.86 | 7.86 | -9.24% | 101,372 |
| Jul 31, 2025 | 8.51 | 8.75 | 8.47 | 8.66 | 8.66 | 0.70% | 62,500 |
| Jul 30, 2025 | 8.96 | 9.00 | 8.45 | 8.60 | 8.60 | -4.44% | 111,800 |
| Jul 29, 2025 | 9.13 | 9.34 | 8.90 | 9.00 | 9.00 | -1.42% | 99,513 |
| Jul 28, 2025 | 8.50 | 9.21 | 8.50 | 9.13 | 9.13 | 7.54% | 85,322 |
| Jul 25, 2025 | 8.65 | 8.99 | 8.33 | 8.49 | 8.49 | -1.62% | 97,522 |
| Jul 24, 2025 | 8.56 | 8.70 | 8.48 | 8.63 | 8.63 | 0.23% | 59,600 |
| Jul 23, 2025 | 8.53 | 8.73 | 8.45 | 8.61 | 8.61 | 0.70% | 45,100 |
| Jul 22, 2025 | 8.61 | 8.61 | 8.30 | 8.55 | 8.55 | 0.00% | 81,100 |