DouYu International Holdings Limited - American Depositary Shares (DOYU)
4.7600
-0.2600 (-5.18%)
NASDAQ · Last Trade: Apr 2nd, 12:19 AM EDT
Historical Prices For DouYu International Holdings Limited - American Depositary Shares (DOYU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2026 | 5.07 | 5.07 | 4.76 | 4.76 | 17,387 | 4.76 |
| 3/31/2026 | 4.73 | 5.02 | 4.73 | 5.02 | 38,621 | 5.02 |
| 3/30/2026 | 4.65 | 4.71 | 4.57 | 4.68 | 38,973 | 4.68 |
| 3/27/2026 | 4.75 | 4.75 | 4.66 | 4.66 | 21,263 | 4.66 |
| 3/26/2026 | 4.75 | 4.91 | 4.75 | 4.76 | 14,044 | 4.76 |
| 3/25/2026 | 4.60 | 4.86 | 4.60 | 4.77 | 39,756 | 4.77 |
| 3/24/2026 | 4.70 | 4.75 | 4.50 | 4.53 | 18,744 | 4.53 |
| 3/23/2026 | 4.80 | 4.82 | 4.70 | 4.75 | 19,950 | 4.75 |
| 3/20/2026 | 4.86 | 4.97 | 4.83 | 4.85 | 21,472 | 4.85 |
| 3/19/2026 | 5.10 | 5.14 | 4.85 | 4.95 | 29,170 | 4.95 |
| 3/18/2026 | 5.05 | 5.32 | 5.05 | 5.17 | 39,037 | 5.17 |
| 3/17/2026 | 4.97 | 5.20 | 4.97 | 5.16 | 32,763 | 5.16 |
| 3/16/2026 | 5.15 | 5.20 | 5.04 | 5.07 | 27,060 | 5.07 |
| 3/13/2026 | 5.15 | 5.29 | 5.10 | 5.15 | 19,997 | 5.15 |
| 3/12/2026 | 5.29 | 5.37 | 5.06 | 5.12 | 14,411 | 5.12 |
| 3/11/2026 | 5.06 | 5.38 | 5.05 | 5.37 | 28,351 | 5.37 |
| 3/10/2026 | 5.10 | 5.36 | 5.02 | 5.08 | 28,954 | 5.08 |
| 3/09/2026 | 4.89 | 5.16 | 4.89 | 5.09 | 29,523 | 5.09 |
| 3/06/2026 | 5.04 | 5.30 | 4.93 | 4.96 | 24,220 | 4.96 |
| 3/05/2026 | 5.15 | 5.32 | 4.86 | 5.06 | 89,033 | 5.06 |
| 3/04/2026 | 5.27 | 5.32 | 5.06 | 5.15 | 32,472 | 5.15 |
| 3/03/2026 | 5.53 | 5.57 | 5.25 | 5.34 | 38,758 | 5.34 |
| 3/02/2026 | 5.13 | 5.74 | 5.13 | 5.61 | 50,569 | 5.61 |
| 2/27/2026 | 4.92 | 5.28 | 4.83 | 5.28 | 230,066 | 5.28 |
| 2/26/2026 | 4.84 | 5.01 | 4.76 | 4.96 | 42,565 | 4.96 |
| 2/25/2026 | 4.52 | 4.93 | 4.52 | 4.90 | 88,549 | 4.90 |
| 2/24/2026 | 5.01 | 5.35 | 4.28 | 4.48 | 211,829 | 4.48 |
| 2/23/2026 | 5.33 | 5.52 | 5.02 | 5.03 | 33,624 | 5.03 |
| 2/20/2026 | 5.34 | 5.51 | 5.26 | 5.27 | 17,687 | 5.27 |
| 2/19/2026 | 5.57 | 5.57 | 5.36 | 5.38 | 14,617 | 5.38 |
| 2/18/2026 | 5.59 | 5.62 | 5.40 | 5.47 | 29,906 | 5.47 |
| 2/17/2026 | 5.82 | 5.86 | 5.50 | 5.52 | 37,581 | 5.52 |
| 2/13/2026 | 5.68 | 5.94 | 5.68 | 5.81 | 18,626 | 5.81 |
| 2/12/2026 | 5.68 | 5.79 | 5.62 | 5.68 | 37,091 | 5.68 |
| 2/11/2026 | 5.87 | 6.00 | 5.71 | 5.71 | 23,121 | 5.71 |
| 2/10/2026 | 6.00 | 6.02 | 5.80 | 5.81 | 22,556 | 5.81 |
| 2/09/2026 | 5.69 | 6.00 | 5.60 | 5.92 | 60,411 | 5.92 |
| 2/06/2026 | 5.79 | 5.79 | 5.64 | 5.68 | 67,074 | 5.68 |
| 2/05/2026 | 5.84 | 5.88 | 5.60 | 5.65 | 100,936 | 5.65 |
| 2/04/2026 | 6.07 | 6.29 | 5.70 | 5.88 | 95,841 | 5.88 |
| 2/03/2026 | 6.33 | 6.37 | 6.01 | 6.07 | 42,317 | 6.07 |
| 2/02/2026 | 6.39 | 6.49 | 6.30 | 6.37 | 45,927 | 6.37 |
| 1/30/2026 | 6.48 | 6.53 | 6.35 | 6.37 | 87,262 | 6.37 |
| 1/29/2026 | 6.56 | 6.56 | 6.37 | 6.51 | 18,310 | 6.51 |
| 1/28/2026 | 6.59 | 6.70 | 6.52 | 6.56 | 36,577 | 6.56 |
| 1/27/2026 | 6.49 | 6.68 | 6.49 | 6.61 | 29,273 | 6.61 |
| 1/26/2026 | 6.61 | 6.69 | 6.42 | 6.48 | 38,602 | 6.48 |
| 1/23/2026 | 6.59 | 6.68 | 6.50 | 6.57 | 20,682 | 6.57 |
| 1/22/2026 | 6.55 | 6.78 | 6.51 | 6.55 | 55,781 | 6.55 |
| 1/21/2026 | 6.59 | 6.76 | 6.48 | 6.57 | 58,732 | 6.57 |
| 1/20/2026 | 6.72 | 6.79 | 6.47 | 6.59 | 49,092 | 6.59 |
| 1/16/2026 | 6.75 | 6.95 | 6.75 | 6.80 | 29,492 | 6.80 |
| 1/15/2026 | 6.84 | 6.87 | 6.75 | 6.77 | 43,109 | 6.77 |
| 1/14/2026 | 6.80 | 6.89 | 6.75 | 6.87 | 39,679 | 6.87 |
| 1/13/2026 | 6.87 | 6.98 | 6.81 | 6.87 | 23,538 | 6.87 |
| 1/12/2026 | 6.86 | 6.98 | 6.80 | 6.88 | 28,828 | 6.88 |
| 1/09/2026 | 6.81 | 6.92 | 6.75 | 6.79 | 29,932 | 6.79 |
| 1/08/2026 | 6.84 | 6.97 | 6.79 | 6.85 | 33,563 | 6.85 |
| 1/07/2026 | 6.92 | 7.01 | 6.83 | 6.84 | 29,194 | 6.84 |
| 1/06/2026 | 7.12 | 7.13 | 6.94 | 7.00 | 48,407 | 7.00 |
| 1/05/2026 | 6.87 | 7.13 | 6.87 | 7.13 | 38,162 | 7.13 |
| 1/02/2026 | 6.84 | 7.03 | 6.82 | 6.89 | 56,318 | 6.89 |