DouYu International Holdings Limited - American Depositary Shares (DOYU)
5.2700
-0.1100 (-2.04%)
NASDAQ · Last Trade: Feb 21st, 8:35 AM EST
Historical Prices For DouYu International Holdings Limited - American Depositary Shares (DOYU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/31/2025 | 6.77 | 6.95 | 6.75 | 6.80 | 55,465 | 6.80 |
| 12/30/2025 | 6.97 | 6.99 | 6.73 | 6.77 | 52,495 | 6.77 |
| 12/29/2025 | 6.80 | 6.99 | 6.80 | 6.96 | 47,829 | 6.96 |
| 12/26/2025 | 6.94 | 7.03 | 6.92 | 6.95 | 23,417 | 6.95 |
| 12/24/2025 | 6.98 | 7.05 | 6.96 | 7.02 | 19,183 | 7.02 |
| 12/23/2025 | 6.96 | 7.05 | 6.90 | 7.00 | 29,568 | 7.00 |
| 12/22/2025 | 6.97 | 7.10 | 6.92 | 7.02 | 33,950 | 7.02 |
| 12/19/2025 | 7.03 | 7.14 | 6.70 | 7.07 | 117,646 | 7.07 |
| 12/18/2025 | 6.84 | 7.10 | 6.78 | 7.00 | 41,348 | 7.00 |
| 12/17/2025 | 6.76 | 6.99 | 6.75 | 6.84 | 41,225 | 6.84 |
| 12/16/2025 | 6.88 | 7.03 | 6.75 | 6.75 | 34,462 | 6.75 |
| 12/15/2025 | 6.94 | 7.14 | 6.90 | 6.91 | 47,894 | 6.91 |
| 12/12/2025 | 6.94 | 7.10 | 6.90 | 7.00 | 46,449 | 7.00 |
| 12/11/2025 | 6.95 | 7.04 | 6.90 | 6.90 | 33,668 | 6.90 |
| 12/10/2025 | 7.10 | 7.12 | 6.96 | 6.97 | 54,440 | 6.97 |
| 12/09/2025 | 7.00 | 7.13 | 7.00 | 7.10 | 34,550 | 7.10 |
| 12/08/2025 | 7.04 | 7.15 | 7.00 | 7.07 | 23,490 | 7.07 |
| 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 |