DouYu International Holdings Limited - American Depositary Shares (DOYU)
7.7200
-0.0700 (-0.90%)
NASDAQ · Last Trade: Sep 18th, 5:21 PM EDT
Historical Prices For DouYu International Holdings Limited - American Depositary Shares (DOYU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 9/08/2025 | 7.78 | 8.09 | 7.63 | 8.02 | 70,234 | 8.02 |
| 9/05/2025 | 7.75 | 7.82 | 7.46 | 7.75 | 64,058 | 7.75 |
| 9/04/2025 | 8.00 | 8.21 | 7.60 | 7.71 | 67,765 | 7.71 |
| 9/03/2025 | 7.82 | 8.27 | 7.82 | 8.10 | 70,933 | 8.10 |
| 9/02/2025 | 7.64 | 7.89 | 7.61 | 7.89 | 27,387 | 7.89 |
| 8/29/2025 | 7.74 | 7.91 | 7.70 | 7.72 | 32,509 | 7.72 |
| 8/28/2025 | 7.74 | 7.78 | 7.45 | 7.78 | 31,670 | 7.78 |
| 8/27/2025 | 7.15 | 7.97 | 7.15 | 7.69 | 115,172 | 7.69 |
| 8/26/2025 | 8.56 | 8.56 | 7.81 | 7.86 | 190,725 | 7.86 |
| 8/25/2025 | 8.28 | 8.65 | 8.26 | 8.57 | 63,608 | 8.57 |
| 8/22/2025 | 8.15 | 8.38 | 7.93 | 8.28 | 102,225 | 8.28 |
| 8/21/2025 | 8.25 | 8.39 | 7.90 | 8.13 | 112,576 | 8.13 |
| 8/20/2025 | 8.20 | 8.59 | 8.02 | 8.26 | 114,861 | 8.26 |
| 8/19/2025 | 8.28 | 8.50 | 8.02 | 8.16 | 87,281 | 8.16 |
| 8/18/2025 | 7.77 | 8.65 | 7.74 | 8.26 | 174,144 | 8.26 |
| 8/15/2025 | 7.29 | 7.32 | 7.09 | 7.22 | 41,842 | 7.22 |
| 8/14/2025 | 7.40 | 7.62 | 7.25 | 7.28 | 59,551 | 7.28 |
| 8/13/2025 | 7.22 | 7.50 | 7.15 | 7.50 | 55,039 | 7.50 |
| 8/12/2025 | 7.36 | 7.37 | 7.08 | 7.20 | 42,838 | 7.20 |
| 8/11/2025 | 7.48 | 7.48 | 7.13 | 7.30 | 58,965 | 7.30 |
| 8/08/2025 | 7.46 | 7.66 | 7.25 | 7.48 | 70,453 | 7.48 |
| 8/07/2025 | 7.70 | 7.75 | 7.38 | 7.42 | 65,160 | 7.42 |
| 8/06/2025 | 7.72 | 7.86 | 7.61 | 7.70 | 46,713 | 7.70 |
| 8/05/2025 | 7.85 | 8.00 | 7.51 | 7.73 | 43,840 | 7.73 |
| 8/04/2025 | 7.96 | 8.19 | 7.77 | 7.80 | 29,942 | 7.80 |
| 8/01/2025 | 8.66 | 8.66 | 7.68 | 7.86 | 101,372 | 7.86 |
| 7/31/2025 | 8.51 | 8.75 | 8.46 | 8.66 | 62,464 | 8.66 |
| 7/30/2025 | 8.96 | 9.00 | 8.45 | 8.60 | 111,791 | 8.60 |
| 7/29/2025 | 9.13 | 9.34 | 8.90 | 9.00 | 99,504 | 9.00 |
| 7/28/2025 | 8.50 | 9.21 | 8.50 | 9.13 | 85,306 | 9.13 |
| 7/25/2025 | 8.65 | 8.99 | 8.33 | 8.49 | 97,522 | 8.49 |
| 7/24/2025 | 8.56 | 8.70 | 8.48 | 8.63 | 54,724 | 8.63 |
| 7/23/2025 | 8.53 | 8.72 | 8.45 | 8.61 | 45,026 | 8.61 |
| 7/22/2025 | 8.61 | 8.61 | 8.30 | 8.55 | 81,069 | 8.55 |
| 7/21/2025 | 8.03 | 8.65 | 7.95 | 8.55 | 119,260 | 8.55 |
| 7/18/2025 | 7.91 | 8.21 | 7.86 | 8.02 | 44,617 | 8.02 |
| 7/17/2025 | 7.79 | 8.03 | 7.76 | 7.88 | 26,012 | 7.88 |
| 7/16/2025 | 8.35 | 8.35 | 7.74 | 7.75 | 104,141 | 7.75 |
| 7/15/2025 | 7.79 | 8.39 | 7.65 | 8.39 | 163,440 | 8.39 |
| 7/14/2025 | 7.30 | 7.90 | 7.29 | 7.87 | 68,739 | 7.87 |
| 7/11/2025 | 7.33 | 7.39 | 7.14 | 7.37 | 32,526 | 7.37 |
| 7/10/2025 | 7.11 | 7.44 | 7.05 | 7.30 | 39,026 | 7.30 |
| 7/09/2025 | 7.11 | 7.37 | 7.10 | 7.12 | 61,335 | 7.12 |
| 7/08/2025 | 7.05 | 7.28 | 7.03 | 7.06 | 80,373 | 7.06 |
| 7/07/2025 | 7.50 | 7.68 | 6.99 | 6.99 | 105,124 | 6.99 |
| 7/03/2025 | 6.87 | 7.59 | 6.87 | 7.59 | 106,371 | 7.59 |
| 7/02/2025 | 6.53 | 6.87 | 6.53 | 6.87 | 45,455 | 6.87 |
| 7/01/2025 | 6.48 | 6.57 | 6.35 | 6.51 | 37,281 | 6.51 |
| 6/30/2025 | 6.50 | 6.54 | 6.43 | 6.48 | 14,696 | 6.48 |
| 6/27/2025 | 6.38 | 6.54 | 6.38 | 6.54 | 24,355 | 6.54 |
| 6/26/2025 | 6.44 | 6.58 | 6.35 | 6.41 | 24,674 | 6.41 |
| 6/25/2025 | 6.45 | 6.48 | 6.40 | 6.46 | 23,592 | 6.46 |
| 6/24/2025 | 6.52 | 6.58 | 6.41 | 6.45 | 24,187 | 6.45 |
| 6/23/2025 | 6.58 | 6.62 | 6.42 | 6.49 | 50,488 | 6.49 |
| 6/20/2025 | 6.46 | 6.59 | 6.20 | 6.59 | 144,567 | 6.59 |