DouYu International Holdings Limited - American Depositary Shares (DOYU)
7.0700
+0.0250 (0.35%)
NASDAQ · Last Trade: Dec 8th, 5:23 PM EST
Historical Prices For DouYu International Holdings Limited - American Depositary Shares (DOYU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/05/2025 | 6.77 | 7.10 | 6.77 | 7.04 | 22,547 | 7.04 |
| 12/04/2025 | 6.92 | 6.97 | 6.58 | 6.75 | 43,453 | 6.75 |
| 12/03/2025 | 6.67 | 7.09 | 6.67 | 6.92 | 53,888 | 6.92 |
| 12/02/2025 | 6.98 | 6.98 | 6.72 | 6.72 | 36,177 | 6.72 |
| 12/01/2025 | 7.06 | 7.22 | 7.00 | 7.06 | 31,851 | 7.06 |
| 11/28/2025 | 7.11 | 7.23 | 7.03 | 7.13 | 21,203 | 7.13 |
| 11/26/2025 | 7.10 | 7.20 | 7.08 | 7.14 | 9,371 | 7.14 |
| 11/25/2025 | 7.19 | 7.20 | 7.05 | 7.10 | 14,541 | 7.10 |
| 11/24/2025 | 6.80 | 7.20 | 6.79 | 7.19 | 20,749 | 7.19 |
| 11/21/2025 | 6.56 | 7.06 | 6.55 | 6.76 | 41,076 | 6.76 |
| 11/20/2025 | 6.70 | 7.03 | 6.63 | 6.63 | 44,647 | 6.63 |
| 11/19/2025 | 6.95 | 7.10 | 6.92 | 6.98 | 35,222 | 6.98 |
| 11/18/2025 | 6.70 | 7.05 | 6.70 | 6.94 | 42,783 | 6.94 |
| 11/17/2025 | 6.88 | 6.91 | 6.69 | 6.70 | 33,858 | 6.70 |
| 11/14/2025 | 6.74 | 6.98 | 6.69 | 6.73 | 30,480 | 6.73 |
| 11/13/2025 | 6.80 | 6.99 | 6.70 | 6.76 | 23,257 | 6.76 |
| 11/12/2025 | 6.68 | 6.90 | 6.68 | 6.80 | 21,557 | 6.80 |
| 11/11/2025 | 6.96 | 7.09 | 6.75 | 6.79 | 39,817 | 6.79 |
| 11/10/2025 | 6.89 | 7.09 | 6.85 | 7.04 | 42,146 | 7.04 |
| 11/07/2025 | 6.51 | 6.87 | 6.46 | 6.87 | 47,148 | 6.87 |
| 11/06/2025 | 6.75 | 6.75 | 6.51 | 6.56 | 49,505 | 6.56 |
| 11/05/2025 | 6.69 | 6.85 | 6.62 | 6.80 | 42,249 | 6.80 |
| 11/04/2025 | 6.63 | 6.87 | 6.62 | 6.71 | 60,165 | 6.71 |
| 11/03/2025 | 6.76 | 7.09 | 6.64 | 6.79 | 56,834 | 6.79 |
| 10/31/2025 | 6.77 | 7.04 | 6.77 | 6.87 | 58,506 | 6.87 |
| 10/30/2025 | 6.74 | 6.98 | 6.74 | 6.75 | 34,932 | 6.75 |
| 10/29/2025 | 6.98 | 7.08 | 6.83 | 6.83 | 56,697 | 6.83 |
| 10/28/2025 | 6.99 | 7.09 | 6.91 | 6.96 | 24,955 | 6.96 |
| 10/27/2025 | 7.01 | 7.25 | 6.94 | 6.99 | 27,618 | 6.99 |
| 10/24/2025 | 6.94 | 7.19 | 6.94 | 7.14 | 67,659 | 7.14 |
| 10/23/2025 | 7.06 | 7.14 | 6.84 | 7.02 | 42,761 | 7.02 |
| 10/22/2025 | 6.76 | 7.15 | 6.70 | 7.06 | 77,094 | 7.06 |
| 10/21/2025 | 6.78 | 7.07 | 6.69 | 6.93 | 38,723 | 6.93 |
| 10/20/2025 | 6.76 | 6.91 | 6.70 | 6.87 | 30,199 | 6.87 |
| 10/17/2025 | 6.66 | 6.86 | 6.59 | 6.76 | 29,868 | 6.76 |
| 10/16/2025 | 6.90 | 7.07 | 6.61 | 6.63 | 37,425 | 6.63 |
| 10/15/2025 | 6.87 | 6.92 | 6.66 | 6.77 | 53,928 | 6.77 |
| 10/14/2025 | 6.86 | 6.93 | 6.72 | 6.77 | 53,873 | 6.77 |
| 10/13/2025 | 7.10 | 7.19 | 6.85 | 7.00 | 66,514 | 7.00 |
| 10/10/2025 | 7.46 | 7.46 | 6.84 | 6.84 | 80,980 | 6.84 |
| 10/09/2025 | 7.40 | 7.55 | 7.35 | 7.46 | 47,333 | 7.46 |
| 10/08/2025 | 7.26 | 7.42 | 7.19 | 7.40 | 83,576 | 7.40 |
| 10/07/2025 | 7.45 | 7.48 | 7.26 | 7.29 | 72,256 | 7.29 |
| 10/06/2025 | 7.48 | 7.59 | 7.36 | 7.42 | 57,089 | 7.42 |
| 10/03/2025 | 7.44 | 7.53 | 7.44 | 7.44 | 64,052 | 7.44 |
| 10/02/2025 | 7.50 | 7.54 | 7.40 | 7.48 | 55,644 | 7.48 |
| 10/01/2025 | 7.50 | 7.57 | 7.46 | 7.50 | 60,613 | 7.50 |
| 9/30/2025 | 7.50 | 7.54 | 7.45 | 7.52 | 73,132 | 7.52 |
| 9/29/2025 | 7.52 | 7.66 | 7.41 | 7.49 | 49,332 | 7.49 |
| 9/26/2025 | 7.56 | 7.56 | 7.40 | 7.48 | 47,015 | 7.48 |
| 9/25/2025 | 7.54 | 7.65 | 7.50 | 7.63 | 60,309 | 7.63 |
| 9/24/2025 | 7.63 | 7.80 | 7.57 | 7.65 | 65,442 | 7.65 |
| 9/23/2025 | 7.60 | 7.63 | 7.46 | 7.55 | 72,833 | 7.55 |
| 9/22/2025 | 7.68 | 7.74 | 7.52 | 7.64 | 59,803 | 7.64 |
| 9/19/2025 | 7.69 | 7.71 | 7.54 | 7.70 | 86,338 | 7.70 |
| 9/18/2025 | 7.69 | 7.81 | 7.57 | 7.72 | 72,804 | 7.72 |
| 9/17/2025 | 7.74 | 7.79 | 7.59 | 7.79 | 60,461 | 7.79 |
| 9/16/2025 | 7.83 | 7.83 | 7.55 | 7.73 | 76,190 | 7.73 |
| 9/15/2025 | 7.73 | 7.82 | 7.64 | 7.70 | 60,064 | 7.70 |
| 9/12/2025 | 8.08 | 8.08 | 7.64 | 7.67 | 91,507 | 7.67 |
| 9/11/2025 | 8.19 | 8.19 | 7.79 | 8.03 | 109,983 | 8.03 |
| 9/10/2025 | 7.99 | 8.10 | 7.69 | 8.10 | 76,725 | 8.10 |
| 9/09/2025 | 8.09 | 8.26 | 7.90 | 7.99 | 88,419 | 7.99 |