DouYu International Holdings Limited - American Depositary Shares (DOYU)
3.9200
+0.1700 (4.53%)
NASDAQ · Last Trade: Nov 7th, 5:16 PM EST
Historical Prices For DouYu International Holdings Limited - American Depositary Shares (DOYU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 3.75 | 3.92 | 3.62 | 3.92 | 32,191 | 3.92 |
| 11/05/2026 | 3.67 | 3.79 | 3.60 | 3.75 | 25,634 | 3.75 |
| 11/04/2026 | 3.66 | 3.68 | 3.58 | 3.68 | 8,266 | 3.68 |
| 11/03/2026 | 3.57 | 3.66 | 3.49 | 3.66 | 12,057 | 3.66 |
| 11/02/2026 | 3.66 | 3.66 | 3.49 | 3.56 | 17,443 | 3.56 |
| 10/30/2026 | 3.58 | 3.71 | 3.49 | 3.66 | 8,334 | 3.66 |
| 10/29/2026 | 3.58 | 3.65 | 3.42 | 3.65 | 65,968 | 3.65 |
| 10/28/2026 | 3.53 | 3.72 | 3.53 | 3.67 | 13,206 | 3.67 |
| 10/27/2026 | 3.61 | 3.72 | 3.59 | 3.66 | 27,800 | 3.66 |
| 10/26/2026 | 3.58 | 3.66 | 3.51 | 3.65 | 17,548 | 3.65 |
| 10/23/2026 | 3.59 | 3.68 | 3.58 | 3.65 | 12,506 | 3.65 |
| 10/22/2026 | 3.73 | 3.73 | 3.43 | 3.59 | 61,523 | 3.59 |
| 10/21/2026 | 3.47 | 3.71 | 3.47 | 3.68 | 14,658 | 3.68 |
| 10/20/2026 | 3.45 | 3.61 | 3.43 | 3.54 | 25,788 | 3.54 |
| 10/19/2026 | 3.45 | 3.61 | 3.43 | 3.47 | 58,902 | 3.47 |
| 10/16/2026 | 3.55 | 3.58 | 3.48 | 3.58 | 22,729 | 3.58 |
| 10/15/2026 | 3.99 | 3.99 | 3.52 | 3.58 | 37,688 | 3.58 |
| 10/14/2026 | 3.68 | 3.74 | 3.61 | 3.62 | 30,128 | 3.62 |
| 10/13/2026 | 3.85 | 3.85 | 3.72 | 3.74 | 20,793 | 3.74 |
| 10/12/2026 | 3.99 | 4.02 | 3.86 | 3.95 | 23,150 | 3.95 |
| 10/09/2026 | 4.08 | 4.11 | 3.72 | 3.97 | 84,294 | 3.97 |
| 10/08/2026 | 4.18 | 4.18 | 4.05 | 4.10 | 26,750 | 4.10 |
| 10/07/2026 | 4.25 | 4.27 | 4.07 | 4.10 | 24,153 | 4.10 |
| 10/06/2026 | 4.25 | 4.33 | 4.25 | 4.30 | 14,010 | 4.30 |
| 10/05/2026 | 4.43 | 4.43 | 4.23 | 4.37 | 26,523 | 4.37 |
| 10/02/2026 | 4.32 | 4.46 | 4.24 | 4.45 | 45,332 | 4.45 |
| 10/01/2026 | 4.45 | 4.53 | 4.31 | 4.34 | 21,606 | 4.34 |
| 9/30/2026 | 4.55 | 4.59 | 4.49 | 4.59 | 53,587 | 4.59 |
| 9/29/2026 | 4.58 | 4.62 | 4.53 | 4.56 | 22,969 | 4.56 |
| 9/28/2026 | 4.59 | 4.65 | 4.59 | 4.60 | 7,607 | 4.60 |
| 9/25/2026 | 4.70 | 4.76 | 4.61 | 4.61 | 51,792 | 4.61 |
| 9/24/2026 | 4.63 | 4.66 | 4.60 | 4.65 | 11,067 | 4.65 |
| 9/23/2026 | 4.77 | 4.80 | 4.60 | 4.67 | 16,871 | 4.67 |
| 9/22/2026 | 4.69 | 4.80 | 4.57 | 4.71 | 5,078 | 4.71 |
| 9/21/2026 | 4.67 | 4.79 | 4.59 | 4.76 | 52,672 | 4.76 |
| 9/18/2026 | 4.61 | 4.79 | 4.58 | 4.75 | 89,896 | 4.75 |
| 9/17/2026 | 4.61 | 4.76 | 4.58 | 4.65 | 28,707 | 4.65 |
| 9/16/2026 | 4.70 | 4.72 | 4.52 | 4.61 | 87,507 | 4.61 |
| 9/15/2026 | 4.69 | 4.74 | 4.67 | 4.72 | 21,667 | 4.72 |
| 9/14/2026 | 4.70 | 4.76 | 4.70 | 4.75 | 9,023 | 4.75 |
| 9/11/2026 | 4.56 | 4.71 | 4.53 | 4.70 | 49,689 | 4.70 |
| 9/10/2026 | 4.50 | 4.62 | 4.50 | 4.54 | 33,061 | 4.54 |
| 9/09/2026 | 4.48 | 4.55 | 4.48 | 4.51 | 9,570 | 4.51 |
| 9/08/2026 | 4.27 | 4.53 | 4.27 | 4.46 | 31,750 | 4.46 |
| 9/04/2026 | 4.36 | 4.42 | 4.29 | 4.30 | 38,144 | 4.30 |
| 9/03/2026 | 4.32 | 4.42 | 4.25 | 4.35 | 23,563 | 4.35 |
| 9/02/2026 | 4.32 | 4.34 | 4.29 | 4.30 | 10,934 | 4.30 |
| 9/01/2026 | 4.34 | 4.37 | 4.34 | 4.36 | 14,249 | 4.36 |
| 8/31/2026 | 4.29 | 4.33 | 4.23 | 4.33 | 15,273 | 4.33 |
| 8/28/2026 | 4.24 | 4.28 | 4.18 | 4.28 | 18,224 | 4.28 |
| 8/27/2026 | 4.37 | 4.40 | 4.25 | 4.26 | 21,707 | 4.26 |
| 8/26/2026 | 4.25 | 4.38 | 4.25 | 4.36 | 32,688 | 4.36 |
| 8/25/2026 | 4.30 | 4.35 | 4.24 | 4.25 | 38,912 | 4.25 |
| 8/24/2026 | 4.25 | 4.30 | 4.22 | 4.25 | 91,576 | 4.25 |
| 8/21/2026 | 4.48 | 4.60 | 4.20 | 4.36 | 60,449 | 4.36 |
| 8/20/2026 | 4.70 | 4.70 | 4.45 | 4.46 | 21,291 | 4.46 |
| 8/19/2026 | 4.67 | 4.79 | 4.63 | 4.71 | 21,917 | 4.71 |
| 8/18/2026 | 4.70 | 4.76 | 4.67 | 4.75 | 7,008 | 4.75 |
| 8/17/2026 | 4.51 | 4.85 | 4.45 | 4.71 | 34,485 | 4.71 |
| 8/14/2026 | 4.61 | 4.70 | 4.61 | 4.70 | 31,968 | 4.70 |
| 8/13/2026 | 4.65 | 4.65 | 4.49 | 4.50 | 2,416 | 4.50 |
| 8/12/2026 | 4.65 | 4.65 | 4.55 | 4.58 | 12,298 | 4.58 |
| 8/11/2026 | 4.54 | 4.70 | 4.47 | 4.61 | 51,934 | 4.61 |
| 8/10/2026 | 4.66 | 4.78 | 4.45 | 4.45 | 25,668 | 4.45 |