DouYu International Holdings Limited - American Depositary Shares (DOYU)
7.2300
+0.2700 (3.88%)
NASDAQ · Last Trade: Apr 28th, 6:16 PM EDT
Historical Prices For DouYu International Holdings Limited - American Depositary Shares (DOYU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 6.73 | 6.99 | 6.70 | 6.96 | 49,109 | 6.96 |
| 4/24/2025 | 6.70 | 6.84 | 6.58 | 6.80 | 29,429 | 6.80 |
| 4/23/2025 | 6.69 | 6.95 | 6.60 | 6.69 | 64,560 | 6.69 |
| 4/22/2025 | 6.44 | 6.59 | 6.39 | 6.50 | 60,142 | 6.50 |
| 4/21/2025 | 6.28 | 6.49 | 6.07 | 6.31 | 86,413 | 6.31 |
| 4/17/2025 | 6.51 | 6.61 | 6.28 | 6.31 | 29,101 | 6.31 |
| 4/16/2025 | 6.38 | 6.47 | 6.28 | 6.38 | 55,199 | 6.38 |
| 4/15/2025 | 6.45 | 6.68 | 6.29 | 6.57 | 87,620 | 6.57 |
| 4/14/2025 | 6.24 | 6.61 | 6.08 | 6.52 | 130,518 | 6.52 |
| 4/11/2025 | 6.41 | 6.41 | 5.96 | 6.05 | 141,597 | 6.05 |
| 4/10/2025 | 6.26 | 6.33 | 6.05 | 6.12 | 105,330 | 6.12 |
| 4/09/2025 | 6.19 | 6.43 | 5.87 | 6.29 | 181,748 | 6.29 |
| 4/08/2025 | 6.54 | 6.64 | 5.95 | 6.06 | 138,442 | 6.06 |
| 4/07/2025 | 5.79 | 6.55 | 5.68 | 6.21 | 202,684 | 6.21 |
| 4/04/2025 | 6.72 | 6.83 | 6.20 | 6.22 | 252,763 | 6.22 |
| 4/03/2025 | 7.08 | 7.22 | 6.89 | 7.02 | 152,995 | 7.02 |
| 4/02/2025 | 7.45 | 7.61 | 7.15 | 7.25 | 190,368 | 7.25 |
| 4/01/2025 | 7.48 | 7.70 | 7.38 | 7.45 | 131,593 | 7.45 |
| 3/31/2025 | 7.30 | 7.62 | 7.27 | 7.47 | 117,945 | 7.47 |
| 3/28/2025 | 8.00 | 8.00 | 7.52 | 7.58 | 134,275 | 7.58 |
| 3/27/2025 | 7.68 | 8.22 | 7.66 | 8.07 | 133,811 | 8.07 |
| 3/26/2025 | 7.73 | 7.95 | 7.68 | 7.72 | 180,145 | 7.72 |
| 3/25/2025 | 7.78 | 7.80 | 7.50 | 7.73 | 193,969 | 7.73 |
| 3/24/2025 | 8.03 | 8.03 | 7.63 | 7.82 | 170,040 | 7.82 |
| 3/21/2025 | 7.95 | 7.98 | 7.75 | 7.86 | 255,684 | 7.86 |
| 3/20/2025 | 8.28 | 8.40 | 7.95 | 7.97 | 194,504 | 7.97 |
| 3/19/2025 | 8.49 | 8.49 | 7.88 | 8.45 | 234,907 | 8.45 |
| 3/18/2025 | 9.74 | 9.80 | 7.71 | 8.38 | 657,605 | 8.38 |
| 3/17/2025 | 8.74 | 9.80 | 8.44 | 9.35 | 430,291 | 9.35 |
| 3/14/2025 | 7.80 | 9.93 | 7.52 | 8.79 | 656,334 | 8.79 |
| 3/13/2025 | 8.19 | 8.43 | 7.95 | 7.96 | 251,956 | 7.96 |
| 3/12/2025 | 7.98 | 8.22 | 7.75 | 8.13 | 196,781 | 8.13 |
| 3/11/2025 | 7.55 | 8.07 | 7.45 | 8.07 | 271,905 | 8.07 |
| 3/10/2025 | 7.41 | 7.59 | 7.26 | 7.40 | 167,344 | 7.40 |
| 3/07/2025 | 7.60 | 7.84 | 7.15 | 7.56 | 279,504 | 7.56 |
| 3/06/2025 | 7.67 | 7.85 | 7.53 | 7.60 | 266,439 | 7.60 |
| 3/05/2025 | 7.11 | 7.74 | 7.09 | 7.72 | 311,583 | 7.72 |
| 3/04/2025 | 6.80 | 7.10 | 6.64 | 7.03 | 260,528 | 7.03 |
| 3/03/2025 | 7.16 | 7.24 | 6.70 | 6.76 | 357,670 | 6.76 |
| 2/28/2025 | 7.10 | 7.26 | 7.00 | 7.15 | 317,997 | 7.15 |
| 2/27/2025 | 7.35 | 7.48 | 7.16 | 7.27 | 235,678 | 7.27 |
| 2/26/2025 | 6.91 | 7.39 | 6.83 | 7.38 | 286,089 | 7.38 |
| 2/25/2025 | 6.75 | 6.94 | 6.67 | 6.81 | 368,651 | 6.81 |
| 2/24/2025 | 7.16 | 7.21 | 6.45 | 6.72 | 545,787 | 6.72 |
| 2/21/2025 | 6.62 | 7.37 | 6.55 | 7.20 | 1,282,409 | 7.20 |
| 2/20/2025 | 16.26 | 16.81 | 16.05 | 16.09 | 246,690 | 16.09 |
| 2/19/2025 | 15.95 | 16.99 | 15.91 | 16.26 | 371,694 | 16.26 |
| 2/18/2025 | 15.76 | 16.04 | 15.64 | 15.96 | 225,907 | 15.96 |
| 2/14/2025 | 15.94 | 16.10 | 15.52 | 15.79 | 302,589 | 15.79 |
| 2/13/2025 | 15.50 | 15.87 | 15.24 | 15.86 | 134,215 | 15.86 |
| 2/12/2025 | 15.40 | 15.65 | 15.30 | 15.40 | 180,768 | 15.40 |
| 2/11/2025 | 15.68 | 15.93 | 15.32 | 15.34 | 256,143 | 15.34 |
| 2/10/2025 | 16.05 | 16.15 | 15.74 | 15.80 | 193,172 | 15.80 |
| 2/07/2025 | 16.58 | 16.61 | 15.92 | 16.10 | 260,475 | 16.10 |
| 2/06/2025 | 16.00 | 16.57 | 15.81 | 16.57 | 306,277 | 16.57 |
| 2/05/2025 | 15.76 | 15.99 | 15.70 | 15.89 | 251,909 | 15.89 |
| 2/04/2025 | 15.94 | 16.18 | 15.76 | 15.89 | 280,259 | 15.89 |
| 2/03/2025 | 15.62 | 15.98 | 15.55 | 15.89 | 195,722 | 15.89 |
| 1/31/2025 | 16.10 | 16.15 | 15.55 | 15.68 | 284,590 | 15.68 |
| 1/30/2025 | 15.85 | 16.22 | 15.72 | 16.13 | 314,314 | 16.13 |
| 1/29/2025 | 15.82 | 16.05 | 15.68 | 15.77 | 157,527 | 15.77 |