Dark

DOYU
DouYu International Holdings Limited ADS
stock NASDAQ ADR

Market Open

Aug 6, 2026 3:59:06 PM EDT

4.66USD-2.306%(-0.11)548

4.04Bid 4.75Ask 0.71Spread

Pre-market

Aug 5, 2026 8:49:30 AM EDT

4.41USD-7.547%(-0.36)0

After-hours

Aug 4, 2026 4:48:30 PM EDT

4.42USD-5.793%(-0.27)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	4.6800	4.7400	4.5500	4.5500	-4.612%	24,443	0.000%
2026-08-05	4.6600	4.8800	4.5100	4.7700	+0.760%	9,998	-4.612%
2026-08-04	4.5000	4.8700	4.5000	4.7340	+0.723%	27,619	-3.887%
2026-08-03	4.6500	4.7400	4.6250	4.7000	+1.732%	21,235	-3.191%
2026-07-31	4.6000	4.6500	4.5900	4.6200	-2.119%	3,438	-1.515%
2026-07-30	4.5750	4.7350	4.5200	4.7200	+1.505%	15,429	-3.602%
2026-07-29	4.6500	4.7000	4.5900	4.6500	0.000%	12,768	-2.151%
2026-07-28	4.4450	4.6600	4.4450	4.6500	+4.027%	10,591	-2.151%
2026-07-27	4.4000	4.5600	4.4000	4.4700	-0.887%	7,522	+1.790%
2026-07-24	4.4100	4.5900	4.4100	4.5100	+1.806%	17,953	+0.887%
2026-07-23	4.6006	4.6300	4.3750	4.4300	-4.731%	40,823	+2.709%
2026-07-22	4.6300	4.6680	4.6300	4.6500	0.000%	15,860	-2.151%
2026-07-21	4.7200	4.7700	4.6500	4.6500	-2.002%	7,108	-2.151%
2026-07-20	4.5700	4.8710	4.5700	4.7450	+2.484%	14,701	-4.110%
2026-07-17	4.5600	4.6400	4.5301	4.6300	0.000%	14,361	-1.728%
2026-07-16	4.5600	4.6800	4.5600	4.6300	+2.434%	7,540	-1.728%
2026-07-15	4.5800	4.6200	4.5200	4.5200	-1.952%	5,350	+0.664%
2026-07-14	4.6300	4.6900	4.6100	4.6100	+0.217%	3,798	-1.302%
2026-07-13	4.5100	4.6320	4.5100	4.6000	+1.099%	17,277	-1.087%
2026-07-10	4.4700	4.5600	4.4500	4.5500	+2.247%	7,934	0.000%
2026-07-09	4.6300	4.6300	4.4100	4.4500	-3.471%	15,236	+2.247%
2026-07-08	4.7500	4.8000	4.6100	4.6100	-3.758%	13,285	-1.302%
2026-07-07	4.7600	4.8900	4.7300	4.7900	-0.416%	18,509	-5.010%
2026-07-06	4.7800	4.9000	4.7350	4.8100	+0.418%	21,692	-5.405%
2026-07-02	4.6100	4.8100	4.6100	4.7900	+3.011%	19,944	-5.010%
2026-07-01	4.5850	4.7000	4.5850	4.6500	0.000%	18,497	-2.151%
2026-06-30	4.6150	4.6800	4.6000	4.6500	-0.641%	15,456	-2.151%
2026-06-29	4.5800	4.6900	4.4700	4.6800	+1.961%	23,076	-2.778%
2026-06-26	4.5200	4.6300	4.4800	4.5900	-0.217%	49,849	-0.871%
2026-06-25	4.5100	4.6100	4.5000	4.6000	+1.545%	21,349	-1.087%
2026-06-24	4.5000	4.6000	4.5000	4.5300	+0.221%	6,595	+0.442%
2026-06-23	4.5200	4.6299	4.4900	4.5200	-2.796%	44,710	+0.664%
2026-06-22	4.6100	4.6680	4.5000	4.6500	-1.274%	19,628	-2.151%
2026-06-18	4.4500	4.7100	4.4200	4.7100	+5.369%	66,836	-3.397%
2026-06-17	4.5500	4.5700	4.4500	4.4700	-1.542%	39,332	+1.790%
2026-06-16	4.7100	4.7979	4.4900	4.5400	-5.021%	77,618	+0.220%
2026-06-15	4.9200	4.9400	4.7500	4.7800	-3.629%	40,428	-4.812%
2026-06-12	4.9500	5.0200	4.8900	4.9600	-0.800%	18,140	-8.266%
2026-06-11	4.8200	5.0500	4.8200	5.0000	+1.833%	13,486	-9.000%
2026-06-10	4.8500	5.0700	4.8500	4.9100	0.000%	10,946	-7.332%
2026-06-09	4.8900	4.9700	4.8300	4.9100	+0.409%	16,038	-7.332%
2026-06-08	4.9400	5.0077	4.8300	4.8900	-2.200%	27,808	-6.953%
2026-06-05	5.1600	5.1700	4.9400	5.0000	-2.344%	26,772	-9.000%
2026-06-04	5.0200	5.2400	5.0002	5.1200	+1.992%	14,261	-11.133%
2026-06-03	5.1700	5.1700	5.0100	5.0200	-5.283%	9,442	-9.363%
2026-06-02	5.2000	5.3000	5.0176	5.3000	+2.653%	113,123	-14.151%
2026-06-01	5.2700	5.2700	5.0850	5.1630	-1.469%	30,093	-11.873%
2026-05-29	5.0700	5.2600	5.0133	5.2400	+2.344%	20,650	-13.168%
2026-05-28	4.7550	5.1500	4.7550	5.1200	+2.400%	38,495	-11.133%
2026-05-27	5.0400	5.0999	4.9226	5.0000	-0.794%	13,191	-9.000%
2026-05-26	4.7400	5.0600	4.5501	5.0400	+7.923%	73,006	-9.722%
2026-05-22	4.6100	4.7150	4.6000	4.6700	-0.638%	28,422	-2.570%
2026-05-21	4.7100	4.7999	4.6700	4.7000	0.000%	8,712	-3.191%
2026-05-20	4.7600	4.7800	4.6720	4.7000	-1.261%	5,987	-3.191%
2026-05-19	4.6400	4.8400	4.6300	4.7600	+1.927%	13,681	-4.412%
2026-05-18	4.6100	4.7400	4.6100	4.6700	+3.091%	16,682	-2.570%
2026-05-15	4.5000	4.6000	4.5000	4.5300	-0.220%	10,026	+0.442%
2026-05-14	4.6800	4.6800	4.2800	4.5400	-2.575%	61,464	+0.220%
2026-05-13	4.7600	4.9000	4.6104	4.6600	-3.320%	85,582	-2.361%
2026-05-12	4.7000	4.8500	4.6700	4.8200	+2.553%	35,519	-5.602%
2026-05-11	4.7000	4.7300	4.6231	4.7000	-0.212%	8,897	-3.191%
2026-05-08	4.7400	4.7500	4.6600	4.7100	+0.213%	25,091	-3.397%
2026-05-07	4.8200	4.8668	4.6500	4.7000	-3.392%	24,561	-3.191%
2026-05-06	4.8300	4.8899	4.8200	4.8650	+1.352%	11,029	-6.475%
2026-05-05	4.9455	4.9455	4.8001	4.8001	-1.838%	5,053	-5.210%
2026-05-04	4.9000	4.9800	4.8400	4.8900	-1.212%	5,152	-6.953%
2026-05-01	4.9500	5.0000	4.8238	4.9500	+1.434%	3,433	-8.081%
2026-04-30	4.8600	4.9900	4.8200	4.8800	-0.813%	22,771	-6.762%
2026-04-29	4.8800	5.0000	4.8100	4.9200	+0.820%	12,716	-7.520%
2026-04-28	5.0600	5.1327	4.8700	4.8800	-1.414%	12,677	-6.762%
2026-04-27	4.9600	5.0000	4.9100	4.9500	-0.802%	6,695	-8.081%
2026-04-24	4.9900	5.0050	4.9600	4.9900	+0.201%	5,240	-8.818%
2026-04-23	4.9950	5.0500	4.9501	4.9800	-0.797%	9,545	-8.635%
2026-04-22	5.0001	5.1399	4.9400	5.0200	-0.594%	17,417	-9.363%
2026-04-21	5.1200	5.1700	5.0001	5.0500	-2.132%	8,941	-9.901%
2026-04-20	4.9050	5.1900	4.9050	5.1600	+7.500%	35,634	-11.822%
2026-04-17	4.8300	4.9899	4.7800	4.8000	-0.104%	23,642	-5.208%
2026-04-16	4.8100	4.9000	4.7500	4.8050	-1.335%	12,554	-5.307%
2026-04-15	4.9165	5.0000	4.8200	4.8700	-0.815%	19,423	-6.571%
2026-04-14	4.8799	4.9800	4.8000	4.9100	+1.867%	11,556	-7.332%
2026-04-13	4.7200	4.8500	4.7200	4.8200	+2.119%	11,635	-5.602%
2026-04-10	4.8900	4.9000	4.7100	4.7200	-3.476%	13,620	-3.602%
2026-04-09	4.9100	4.9400	4.8000	4.8900	-0.610%	13,175	-6.953%
2026-04-08	4.9000	5.0200	4.9000	4.9200	+0.820%	10,610	-7.520%
2026-04-07	4.8500	4.9300	4.7550	4.8800	+1.035%	18,647	-6.762%
2026-04-06	4.8400	4.9300	4.8300	4.8300	+0.207%	6,430	-5.797%
2026-04-02	4.8400	5.0000	4.8200	4.8200	+1.261%	18,493	-5.602%
2026-04-01	5.0650	5.0650	4.7600	4.7600	-5.179%	17,387	-4.412%
2026-03-31	4.7300	5.0200	4.7300	5.0200	+7.265%	38,621	-9.363%
2026-03-30	4.6500	4.7099	4.5700	4.6800	+0.429%	38,973	-2.778%
2026-03-27	4.7500	4.7500	4.6600	4.6600	-2.204%	21,262	-2.361%
2026-03-26	4.7500	4.9100	4.7500	4.7650	-0.105%	14,044	-4.512%
2026-03-25	4.6000	4.8572	4.5987	4.7700	+5.298%	39,756	-4.612%
2026-03-24	4.7000	4.7450	4.5000	4.5300	-4.632%	18,744	+0.442%
2026-03-23	4.8000	4.8200	4.7000	4.7500	-2.062%	19,950	-4.211%
2026-03-20	4.8600	4.9700	4.8350	4.8500	-2.020%	21,472	-6.186%
2026-03-19	5.1000	5.1354	4.8500	4.9500	-4.255%	29,169	-8.081%
2026-03-18	5.0500	5.3150	5.0500	5.1700	+0.194%	39,037	-11.992%
2026-03-17	4.9700	5.2000	4.9700	5.1600	+1.775%	32,763	-11.822%
2026-03-16	5.1500	5.1980	5.0400	5.0700	-1.553%	27,060	-10.256%
2026-03-13	5.1500	5.2900	5.1000	5.1500	+0.586%	19,997	-11.650%
2026-03-12	5.2900	5.3700	5.0600	5.1200	-4.655%	14,411	-11.133%
2026-03-11	5.0600	5.3800	5.0500	5.3700	+5.709%	28,350	-15.270%
2026-03-10	5.1000	5.3600	5.0200	5.0800	-0.196%	28,954	-10.433%
2026-03-09	4.8900	5.1600	4.8900	5.0900	+2.621%	29,521	-10.609%
2026-03-06	5.0440	5.3000	4.9300	4.9600	-1.976%	24,220	-8.266%
2026-03-05	5.1500	5.3200	4.8600	5.0600	-1.748%	89,034	-10.079%
2026-03-04	5.2700	5.3180	5.0600	5.1500	-3.558%	32,479	-11.650%
2026-03-03	5.5300	5.5660	5.2500	5.3400	-4.813%	38,758	-14.794%
2026-03-02	5.1300	5.7400	5.1300	5.6100	+6.250%	50,369	-18.895%
2026-02-27	4.9200	5.2800	4.8337	5.2800	+6.452%	230,066	-13.826%
2026-02-26	4.8400	5.0100	4.7600	4.9600	+1.224%	42,564	-8.266%
2026-02-25	4.5200	4.9300	4.5200	4.9000	+9.375%	88,549	-7.143%
2026-02-24	5.0100	5.3527	4.2800	4.4800	-10.934%	211,829	+1.562%
2026-02-23	5.3300	5.5200	5.0200	5.0300	-4.554%	33,624	-9.543%
2026-02-20	5.3400	5.5100	5.2600	5.2700	-2.045%	17,687	-13.662%
2026-02-19	5.5700	5.5700	5.3600	5.3800	-1.645%	14,617	-15.428%
2026-02-18	5.5900	5.6200	5.4000	5.4700	-0.906%	29,906	-16.819%
2026-02-17	5.8200	5.8600	5.5000	5.5200	-4.991%	37,581	-17.572%
2026-02-13	5.6800	5.9400	5.6800	5.8100	+2.289%	18,626	-21.687%
2026-02-12	5.6800	5.7900	5.6171	5.6800	-0.525%	37,091	-19.894%
2026-02-11	5.8700	6.0000	5.7100	5.7100	-1.721%	23,280	-20.315%
2026-02-10	6.0000	6.0174	5.8000	5.8100	-1.858%	22,556	-21.687%
2026-02-09	5.6900	6.0000	5.6000	5.9200	+4.225%	60,121	-23.142%
2026-02-06	5.7887	5.7887	5.6450	5.6800	+0.531%	67,074	-19.894%
2026-02-05	5.8400	5.8800	5.6000	5.6500	-3.912%	100,946	-19.469%
2026-02-04	6.0700	6.2950	5.7000	5.8800	-3.130%	95,842	-22.619%
2026-02-03	6.3300	6.3700	6.0100	6.0700	-4.710%	42,323	-25.041%
2026-02-02	6.3900	6.4908	6.3000	6.3700	0.000%	45,927	-28.571%
2026-01-30	6.4800	6.5300	6.3500	6.3700	-2.151%	87,262	-28.571%
2026-01-29	6.5600	6.5600	6.3700	6.5100	-0.762%	18,771	-30.108%
2026-01-28	6.5900	6.7000	6.5200	6.5600	-0.756%	36,577	-30.640%
2026-01-27	6.4900	6.6800	6.4900	6.6100	+2.006%	29,273	-31.165%
2026-01-26	6.6100	6.6871	6.4200	6.4800	-1.370%	38,602	-29.784%
2026-01-23	6.5900	6.6780	6.5000	6.5700	+0.305%	20,682	-30.746%
2026-01-22	6.5500	6.7800	6.5100	6.5500	-0.304%	55,781	-30.534%
2026-01-21	6.5900	6.7640	6.4800	6.5700	-0.303%	58,732	-30.746%
2026-01-20	6.7200	6.7907	6.4700	6.5900	-3.088%	49,092	-30.956%
2026-01-16	6.7500	6.9500	6.7500	6.8000	+0.443%	29,492	-33.088%
2026-01-15	6.8400	6.8700	6.7500	6.7700	-1.456%	43,109	-32.792%
2026-01-14	6.8000	6.8900	6.7500	6.8700	0.000%	39,679	-33.770%
2026-01-13	6.8700	6.9800	6.8101	6.8700	-0.145%	23,538	-33.770%
2026-01-12	6.8600	6.9800	6.8001	6.8800	+1.325%	28,828	-33.866%
2026-01-09	6.8100	6.9220	6.7450	6.7900	-0.876%	29,636	-32.990%
2026-01-08	6.8400	6.9678	6.7900	6.8500	+0.146%	33,563	-33.577%
2026-01-07	6.9200	7.0099	6.8312	6.8400	-2.286%	29,194	-33.480%
2026-01-06	7.1200	7.1300	6.9400	7.0000	-1.823%	48,407	-35.000%
2026-01-05	6.8700	7.1300	6.8700	7.1300	+3.483%	38,187	-36.185%
2026-01-02	6.8400	7.0300	6.8200	6.8900	+1.324%	56,318	-33.962%
2025-12-31	6.7700	6.9500	6.7500	6.8000	+0.443%	55,465	-33.088%
2025-12-30	6.9700	6.9900	6.7300	6.7700	-2.730%	52,496	-32.792%
2025-12-29	6.8000	6.9900	6.8000	6.9600	+0.144%	47,852	-34.626%
2025-12-26	6.9400	7.0300	6.9200	6.9500	-0.997%	23,417	-34.532%
2025-12-24	6.9800	7.0500	6.9600	7.0200	+0.286%	19,183	-35.185%
2025-12-23	6.9600	7.0500	6.9000	7.0000	-0.285%	29,568	-35.000%
2025-12-22	6.9700	7.1000	6.9200	7.0200	-0.707%	33,950	-35.185%
2025-12-19	7.0300	7.1400	6.7000	7.0700	+1.000%	117,646	-35.644%
2025-12-18	6.8400	7.1000	6.7800	7.0000	+2.339%	41,348	-35.000%
2025-12-17	6.7600	6.9900	6.7500	6.8400	+1.333%	41,225	-33.480%
2025-12-16	6.8800	7.0250	6.7500	6.7500	-2.315%	34,462	-32.593%
2025-12-15	6.9400	7.1400	6.9000	6.9100	-1.286%	47,894	-34.153%
2025-12-12	6.9400	7.1000	6.9000	7.0000	+1.449%	46,449	-35.000%
2025-12-11	6.9500	7.0450	6.9000	6.9000	-1.004%	33,670	-34.058%
2025-12-10	7.1000	7.1200	6.9600	6.9700	-1.831%	54,440	-34.720%
2025-12-09	7.0000	7.1300	7.0000	7.1000	+0.424%	34,550	-35.915%
2025-12-08	7.0400	7.1500	6.9987	7.0700	+0.355%	23,490	-35.644%
2025-12-05	6.7700	7.1000	6.7700	7.0450	+4.370%	22,547	-35.415%
2025-12-04	6.9200	6.9700	6.5800	6.7500	-2.457%	43,458	-32.593%
2025-12-03	6.6700	7.0900	6.6700	6.9200	+2.976%	53,888	-34.249%
2025-12-02	6.9800	6.9800	6.7200	6.7200	-4.816%	36,177	-32.292%
2025-12-01	7.0600	7.2165	7.0000	7.0600	-0.982%	31,851	-35.552%
2025-11-28	7.1100	7.2300	7.0250	7.1300	-0.140%	21,203	-36.185%
2025-11-26	7.1000	7.2000	7.0800	7.1400	+0.563%	9,371	-36.275%
2025-11-25	7.1900	7.2000	7.0500	7.1000	-1.252%	14,541	-35.915%
2025-11-24	6.8000	7.1960	6.7900	7.1900	+6.361%	20,749	-36.718%
2025-11-21	6.5600	7.0600	6.5500	6.7600	+1.961%	41,076	-32.692%
2025-11-20	6.7000	7.0300	6.6300	6.6300	-5.014%	44,647	-31.373%
2025-11-19	6.9500	7.1000	6.9200	6.9800	+0.576%	35,232	-34.814%
2025-11-18	6.7037	7.0500	6.7037	6.9400	+3.582%	42,783	-34.438%
2025-11-17	6.8800	6.9100	6.6900	6.7000	-0.446%	33,862	-32.090%
2025-11-14	6.7400	6.9800	6.6896	6.7300	-0.444%	30,480	-32.392%
2025-11-13	6.8000	6.9900	6.7000	6.7600	-0.588%	23,257	-32.692%
2025-11-12	6.6800	6.9000	6.6800	6.8000	+0.074%	21,557	-33.088%
2025-11-11	6.9600	7.0900	6.7450	6.7950	-3.480%	39,817	-33.039%
2025-11-10	6.8900	7.0899	6.8500	7.0400	+2.475%	42,146	-35.369%
2025-11-07	6.5100	6.8700	6.4550	6.8700	+4.726%	47,148	-33.770%
2025-11-06	6.7500	6.7500	6.5150	6.5600	-3.529%	49,505	-30.640%
2025-11-05	6.6900	6.8500	6.6200	6.8000	+1.341%	42,250	-33.088%
2025-11-04	6.6300	6.8700	6.6200	6.7100	-1.178%	60,165	-32.191%
2025-11-03	6.7600	7.0900	6.6400	6.7900	-1.164%	56,837	-32.990%
2025-10-31	6.7700	7.0400	6.7700	6.8700	+1.778%	58,506	-33.770%
2025-10-30	6.7400	6.9800	6.7400	6.7500	-1.171%	34,932	-32.593%
2025-10-29	6.9800	7.0780	6.8300	6.8300	-1.868%	56,697	-33.382%
2025-10-28	6.9900	7.0900	6.9124	6.9600	-0.429%	24,955	-34.626%
2025-10-27	7.0100	7.2500	6.9400	6.9900	-2.101%	27,618	-34.907%
2025-10-24	6.9400	7.1900	6.9400	7.1400	+1.709%	67,659	-36.275%
2025-10-23	7.0600	7.1400	6.8450	7.0200	-0.567%	42,761	-35.185%
2025-10-22	6.7602	7.1500	6.7000	7.0600	+1.876%	77,094	-35.552%
2025-10-21	6.7800	7.0700	6.6901	6.9300	+0.873%	38,723	-34.343%
2025-10-20	6.7600	6.9100	6.7000	6.8700	+1.627%	30,199	-33.770%
2025-10-17	6.6600	6.8556	6.5920	6.7600	+1.961%	29,868	-32.692%
2025-10-16	6.9000	7.0717	6.6100	6.6300	-2.068%	37,475	-31.373%
2025-10-15	6.8700	6.9200	6.6600	6.7700	0.000%	53,928	-32.792%
2025-10-14	6.9900	6.9900	6.7200	6.7700	-3.286%	53,873	-32.792%
2025-10-13	7.1000	7.1859	6.8500	7.0000	+2.339%	66,514	-35.000%
2025-10-10	7.4600	7.4600	6.8400	6.8400	-8.311%	80,980	-33.480%
2025-10-09	7.4000	7.5500	7.3500	7.4600	+0.811%	47,333	-39.008%
2025-10-08	7.2600	7.4200	7.1900	7.4000	+1.509%	83,576	-38.514%
2025-10-07	7.4500	7.4800	7.2600	7.2900	-1.752%	72,256	-37.586%
2025-10-06	7.4800	7.5883	7.3600	7.4200	-0.269%	57,089	-38.679%
2025-10-03	7.4400	7.5324	7.4400	7.4400	-0.535%	64,052	-38.844%
2025-10-02	7.5000	7.5450	7.4000	7.4800	-0.267%	55,646	-39.171%
2025-10-01	7.5000	7.5650	7.4600	7.5000	-0.266%	60,613	-39.333%
2025-09-30	7.5000	7.5399	7.4500	7.5200	+0.401%	73,132	-39.495%
2025-09-29	7.5200	7.6598	7.4100	7.4900	+0.134%	49,332	-39.252%
2025-09-26	7.5600	7.5600	7.4000	7.4800	-1.966%	47,015	-39.171%
2025-09-25	7.5400	7.6500	7.5000	7.6300	-0.261%	60,309	-40.367%
2025-09-24	7.6300	7.8000	7.5700	7.6500	+1.325%	65,442	-40.523%
2025-09-23	7.6000	7.6273	7.4600	7.5500	-1.178%	72,833	-39.735%
2025-09-22	7.6800	7.7430	7.5200	7.6400	-0.779%	59,803	-40.445%
2025-09-19	7.6900	7.7100	7.5400	7.7000	-0.259%	86,338	-40.909%
2025-09-18	7.6900	7.8100	7.5700	7.7200	-0.899%	72,804	-41.062%
2025-09-17	7.7400	7.7900	7.5900	7.7900	+0.776%	60,461	-41.592%
2025-09-16	7.8300	7.8300	7.5500	7.7300	+0.390%	76,190	-41.138%
2025-09-15	7.7300	7.8150	7.6400	7.7000	+0.391%	60,064	-40.909%
2025-09-12	8.0800	8.0800	7.6400	7.6700	-4.483%	91,507	-40.678%
2025-09-11	8.1900	8.1900	7.7900	8.0300	-0.864%	109,984	-43.337%
2025-09-10	7.9900	8.1000	7.6900	8.1000	+1.377%	76,725	-43.827%
2025-09-09	8.0900	8.2600	7.9000	7.9900	-0.374%	88,419	-43.054%
2025-09-08	7.7800	8.0900	7.6300	8.0200	+3.484%	71,034	-43.267%
2025-09-05	7.7500	7.8200	7.4600	7.7500	+0.519%	64,058	-41.290%
2025-09-04	8.0000	8.2150	7.6000	7.7100	-4.815%	67,765	-40.986%
2025-09-03	7.8200	8.2700	7.8200	8.1000	+2.662%	70,933	-43.827%
2025-09-02	7.6400	7.8900	7.6100	7.8900	+2.202%	27,387	-42.332%
2025-08-29	7.7400	7.9100	7.7000	7.7200	-0.771%	32,509	-41.062%
2025-08-28	7.7400	7.7800	7.4500	7.7800	+1.170%	31,670	-41.517%
2025-08-27	7.1500	7.9750	7.1500	7.6900	-2.163%	115,222	-40.832%
2025-08-26	8.5600	8.5600	7.8100	7.8600	-8.285%	194,631	-42.112%
2025-08-25	8.2800	8.6500	8.2600	8.5700	+3.502%	63,608	-46.908%
2025-08-22	8.1500	8.3800	7.9350	8.2800	+1.845%	102,225	-45.048%
2025-08-21	8.2500	8.3900	7.9000	8.1300	-1.514%	112,576	-44.034%
2025-08-20	8.2000	8.5900	8.0200	8.2550	+1.164%	114,861	-44.882%
2025-08-19	8.2800	8.5000	8.0200	8.1600	-1.211%	87,281	-44.240%
2025-08-18	7.7700	8.6499	7.7400	8.2600	+14.325%	174,245	-44.915%
2025-08-15	7.2900	7.3200	7.0900	7.2250	-0.755%	41,842	-37.024%
2025-08-14	7.4000	7.6200	7.2500	7.2800	-2.933%	59,551	-37.500%
2025-08-13	7.2200	7.5000	7.1500	7.5000	+4.167%	55,049	-39.333%
2025-08-12	7.3600	7.3700	7.0800	7.2000	-1.370%	42,838	-36.806%
2025-08-11	7.4800	7.4800	7.1300	7.3000	-2.406%	58,970	-37.671%
2025-08-08	7.4600	7.6600	7.2500	7.4800	+0.809%	70,453	-39.171%
2025-08-07	7.7000	7.7500	7.3800	7.4200	-3.636%	65,160	-38.679%
2025-08-06	7.7250	7.8550	7.6100	7.7000	-0.388%	46,714	-40.909%
2025-08-05	7.8500	8.0000	7.5100	7.7300	-0.847%	43,840	-41.138%
2025-08-04	7.9600	8.1914	7.7700	7.7960	-0.751%	29,942	-41.637%
2025-08-01	8.6600	8.6600	7.6800	7.8550	-9.296%	101,372	-42.075%
2025-07-31	8.5100	8.7499	8.4650	8.6600	+0.698%	62,464	-47.460%
2025-07-30	8.9600	9.0000	8.4500	8.6000	-4.444%	111,791	-47.093%
2025-07-29	9.1300	9.3400	8.9000	9.0000	-1.424%	99,513	-49.444%
2025-07-28	8.5000	9.2100	8.5000	9.1300	+7.538%	85,322	-50.164%
2025-07-25	8.6500	8.9950	8.3300	8.4900	-1.622%	97,522	-46.408%
2025-07-24	8.5600	8.6977	8.4800	8.6300	+0.232%	59,577	-47.277%
2025-07-23	8.5300	8.7250	8.4500	8.6100	+0.702%	45,081	-47.154%
2025-07-22	8.6100	8.6100	8.2984	8.5500	0.000%	81,069	-46.784%
2025-07-21	8.0300	8.6500	7.9500	8.5500	+6.608%	119,261	-46.784%
2025-07-18	7.9100	8.2100	7.8630	8.0200	+1.777%	44,617	-43.267%
2025-07-17	7.7900	8.0304	7.7600	7.8800	+1.677%	26,028	-42.259%
2025-07-16	8.3500	8.3500	7.7400	7.7500	-7.683%	104,141	-41.290%
2025-07-15	7.7900	8.3950	7.6500	8.3950	+6.671%	164,454	-45.801%
2025-07-14	7.3000	7.9000	7.2850	7.8700	+6.784%	68,739	-42.186%
2025-07-11	7.3300	7.3900	7.1419	7.3700	+0.959%	32,526	-38.263%
2025-07-10	7.1100	7.4400	7.0500	7.3000	+2.528%	39,040	-37.671%
2025-07-09	7.1100	7.3650	7.1000	7.1200	+0.850%	61,335	-36.096%
2025-07-08	7.0500	7.2750	7.0300	7.0600	+1.001%	80,470	-35.552%
2025-07-07	7.5000	7.6800	6.9900	6.9900	-7.905%	105,124	-34.907%
2025-07-03	6.8700	7.5900	6.8700	7.5900	+10.480%	106,371	-40.053%
2025-07-02	6.5300	6.8700	6.5300	6.8700	+5.530%	46,455	-33.770%
2025-07-01	6.4800	6.5700	6.3500	6.5100	+0.463%	37,533	-30.108%
2025-06-30	6.5000	6.5400	6.4300	6.4800	-0.917%	14,696	-29.784%
2025-06-27	6.3800	6.5406	6.3800	6.5400	+2.028%	24,355	-30.428%
2025-06-26	6.4400	6.5800	6.3500	6.4100	-0.697%	24,674	-29.017%
2025-06-25	6.4500	6.4800	6.4000	6.4550	+0.078%	23,592	-29.512%
2025-06-24	6.5200	6.5782	6.4100	6.4500	-0.616%	24,187	-29.457%
2025-06-23	6.5800	6.6200	6.4200	6.4900	-1.517%	50,488	-29.892%
2025-06-20	6.4600	6.5900	6.2000	6.5900	+2.012%	144,567	-30.956%
2025-06-18	6.5100	6.5921	6.3700	6.4600	-1.223%	36,317	-29.567%
2025-06-17	6.6000	6.6700	6.4500	6.5400	-0.608%	32,346	-30.428%
2025-06-16	6.7100	6.8300	6.4200	6.5800	-0.454%	38,842	-30.851%
2025-06-13	6.5000	6.6800	6.3900	6.6100	+0.456%	36,024	-31.165%
2025-06-12	6.6000	6.6200	6.5000	6.5800	-0.454%	26,302	-30.851%
2025-06-11	6.6200	6.7306	6.5200	6.6100	+0.456%	36,167	-31.165%
2025-06-10	6.8000	6.8000	6.5600	6.5800	-2.519%	44,840	-30.851%
2025-06-09	6.8800	6.9500	6.7200	6.7500	-2.457%	66,306	-32.593%
2025-06-06	6.6900	6.9200	6.5600	6.9200	+3.904%	32,487	-34.249%
2025-06-05	6.6643	6.8000	6.5300	6.6600	+0.604%	83,428	-31.682%
2025-06-04	6.6400	6.7000	6.5600	6.6200	+0.455%	48,450	-31.269%
2025-06-03	6.6133	6.6400	6.5600	6.5900	0.000%	27,633	-30.956%
2025-06-02	6.6300	6.8000	6.5700	6.5900	+0.457%	41,644	-30.956%
2025-05-30	6.6200	6.7199	6.5200	6.5600	-2.526%	43,671	-30.640%
2025-05-29	6.7800	6.7850	6.6500	6.7300	-0.296%	39,377	-32.392%
2025-05-28	6.6500	6.8250	6.6000	6.7500	+0.596%	63,703	-32.593%
2025-05-27	6.6300	6.7550	6.5500	6.7100	+0.600%	45,518	-32.191%
2025-05-23	6.6600	6.7053	6.5600	6.6700	+0.150%	37,851	-31.784%
2025-05-22	6.6800	6.8350	6.6000	6.6600	-2.059%	49,013	-31.682%
2025-05-21	6.9000	6.9950	6.7700	6.8000	-1.306%	29,163	-33.088%
2025-05-20	6.9400	7.3000	6.7900	6.8900	-0.720%	70,389	-33.962%
2025-05-19	6.9000	7.1300	6.8850	6.9400	+0.144%	53,680	-34.438%
2025-05-16	6.8200	7.1034	6.8200	6.9300	+1.168%	32,293	-34.343%
2025-05-15	6.9600	7.0000	6.7800	6.8500	-2.143%	30,875	-33.577%
2025-05-14	7.1100	7.1769	6.9700	7.0000	-1.269%	49,403	-35.000%
2025-05-13	7.2400	7.3735	7.0500	7.0900	-1.391%	63,899	-35.825%
2025-05-12	7.3800	7.3800	7.1100	7.1900	+3.602%	56,743	-36.718%
2025-05-09	7.4100	7.4100	6.9000	6.9400	-4.801%	65,349	-34.438%
2025-05-08	7.2200	7.6700	7.0200	7.2900	+2.101%	64,330	-37.586%
2025-05-07	7.5400	7.6450	7.1080	7.1400	-6.667%	61,627	-36.275%
2025-05-06	7.5400	7.7700	7.5400	7.6500	+0.394%	34,339	-40.523%
2025-05-05	7.6300	7.9400	7.5200	7.6200	-1.550%	68,041	-40.289%
2025-05-02	7.8900	7.9700	7.7150	7.7400	+0.389%	47,562	-41.214%
2025-05-01	7.5100	7.8400	7.4300	7.7100	+3.490%	45,592	-40.986%
2025-04-30	7.4600	7.5600	7.2400	7.4500	-0.931%	35,813	-38.926%
2025-04-29	7.2000	7.5400	7.1350	7.5200	+4.011%	46,397	-39.495%
2025-04-28	6.9600	7.3700	6.8650	7.2300	+3.879%	81,375	-37.068%
2025-04-25	6.7300	6.9900	6.7000	6.9600	+2.353%	49,109	-34.626%
2025-04-24	6.7000	6.8400	6.5800	6.8000	+1.644%	29,431	-33.088%
2025-04-23	6.6900	6.9450	6.6000	6.6900	+2.923%	64,560	-31.988%
2025-04-22	6.4400	6.5900	6.3900	6.5000	+3.011%	60,142	-30.000%
2025-04-21	6.2800	6.4900	6.0735	6.3100	0.000%	86,413	-27.892%
2025-04-17	6.5100	6.6100	6.2800	6.3100	-1.097%	29,101	-27.892%
2025-04-16	6.3800	6.4700	6.2800	6.3800	-2.892%	55,199	-28.683%
2025-04-15	6.4500	6.6800	6.2901	6.5700	+0.767%	87,620	-30.746%
2025-04-14	6.2400	6.6100	6.0800	6.5200	+7.769%	130,518	-30.215%
2025-04-11	6.4100	6.4100	5.9600	6.0500	-1.144%	141,597	-24.793%
2025-04-10	6.2600	6.3300	6.0471	6.1200	-2.703%	105,330	-25.654%
2025-04-09	6.1900	6.4350	5.8700	6.2900	+3.795%	181,748	-27.663%
2025-04-08	6.5400	6.6450	5.9500	6.0600	-2.415%	138,442	-24.917%
2025-04-07	5.7900	6.5500	5.6820	6.2100	-0.161%	202,684	-26.731%
2025-04-04	6.7200	6.8250	6.2000	6.2200	-11.396%	252,763	-26.849%
2025-04-03	7.0784	7.2200	6.8900	7.0200	-3.172%	152,995	-35.185%
2025-04-02	7.4500	7.6050	7.1500	7.2500	-2.685%	190,368	-37.241%
2025-04-01	7.4800	7.7000	7.3800	7.4500	-0.268%	131,593	-38.926%
2025-03-31	7.3000	7.6150	7.2726	7.4700	-1.451%	117,945	-39.090%
2025-03-28	8.0000	8.0000	7.5200	7.5800	-6.072%	134,275	-39.974%
2025-03-27	7.6800	8.2200	7.6600	8.0700	+4.534%	133,817	-43.618%
2025-03-26	7.7300	7.9500	7.6800	7.7200	-0.129%	179,890	-41.062%
2025-03-25	7.7800	7.8000	7.5000	7.7300	-1.151%	193,969	-41.138%
2025-03-24	8.0300	8.0300	7.6304	7.8200	-0.509%	169,890	-41.816%
2025-03-21	7.9500	7.9800	7.7500	7.8600	-1.380%	254,856	-42.112%
2025-03-20	8.2800	8.4000	7.9500	7.9700	-5.680%	194,504	-42.911%
2025-03-19	8.4900	8.4900	7.8800	8.4500	+0.835%	235,526	-46.154%
2025-03-18	9.7400	9.8000	7.7101	8.3800	-10.374%	657,620	-45.704%
2025-03-17	8.7400	9.8000	8.4400	9.3500	+6.371%	430,121	-51.337%
2025-03-14	7.8000	9.9299	7.5200	8.7900	+10.427%	655,743	-48.237%
2025-03-13	8.1900	8.4300	7.9500	7.9600	-2.091%	251,956	-42.839%
2025-03-12	7.9800	8.2200	7.7500	8.1300	+0.743%	196,781	-44.034%
2025-03-11	7.5500	8.0750	7.4500	8.0700	+9.054%	271,905	-43.618%
2025-03-10	7.4100	7.5900	7.2600	7.4000	-2.116%	166,666	-38.514%
2025-03-07	7.6000	7.8400	7.1500	7.5600	-0.526%	279,504	-39.815%
2025-03-06	7.6700	7.8500	7.5300	7.6000	-1.554%	266,694	-40.132%
2025-03-05	7.1100	7.7400	7.0900	7.7200	+9.815%	311,316	-41.062%
2025-03-04	6.8000	7.1000	6.6400	7.0300	+3.994%	260,568	-35.277%
2025-03-03	7.1600	7.2421	6.7000	6.7600	-5.455%	357,528	-32.692%
2025-02-28	7.1000	7.2600	7.0000	7.1500	-1.651%	316,709	-36.364%
2025-02-27	7.3500	7.4800	7.1626	7.2700	-1.491%	235,698	-37.414%
2025-02-26	6.9100	7.3950	6.8328	7.3800	+8.370%	288,444	-38.347%
2025-02-25	6.7500	6.9400	6.6700	6.8100	+1.339%	368,651	-33.186%
2025-02-24	7.1600	7.2069	6.4500	6.7200	-6.667%	545,888	-32.292%
2025-02-21	6.6200	7.3700	6.5500	7.2000	-55.252%	1,281,675	-36.806%
2025-02-20	16.2600	16.8100	16.0500	16.0900	-1.046%	252,312	-71.722%
2025-02-19	15.9500	16.9900	15.9100	16.2600	+1.880%	372,957	-72.017%
2025-02-18	15.7600	16.0400	15.6400	15.9600	+1.077%	226,203	-71.491%
2025-02-14	15.9400	16.1000	15.5200	15.7900	-0.441%	302,589	-71.184%

.dark-mode .zyBXFD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyBXFD{ color: #333333; background-color: white; border: 2px solid #333333; }DOYUDouYu International Holdings Limited ADSstock NASDAQ ADR

DOYU
DouYu International Holdings Limited ADS
stock NASDAQ ADR