NASDAQ : DOYU
DouYu International Holdings Limited — Price history
Communication Services · Internet Content & Information · China
Last price 3.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 110.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DouYu International Holdings Limited (DOYU) closed at 3.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.58 | 3.71 | 3.49 | 3.66 | 8,333 | +0.27% |
| 2026-10-29 | 3.582 | 3.65 | 3.42 | 3.65 | 65,969 | -0.54% |
| 2026-10-28 | 3.533 | 3.72 | 3.533 | 3.67 | 13,206 | +0.27% |
| 2026-10-27 | 3.61 | 3.72 | 3.59 | 3.66 | 27,800 | +0.27% |
| 2026-10-26 | 3.58 | 3.66 | 3.51 | 3.65 | 17,548 | +0.00% |
| 2026-10-23 | 3.59 | 3.68 | 3.575 | 3.65 | 12,505 | +1.67% |
| 2026-10-22 | 3.73 | 3.73 | 3.43 | 3.59 | 61,523 | -2.45% |
| 2026-10-21 | 3.47 | 3.71 | 3.47 | 3.68 | 14,658 | +3.95% |
| 2026-10-20 | 3.45 | 3.61 | 3.43 | 3.54 | 25,786 | +2.02% |
| 2026-10-19 | 3.45 | 3.61 | 3.43 | 3.47 | 58,901 | -3.07% |
| 2026-10-16 | 3.55 | 3.585 | 3.48 | 3.58 | 22,729 | +0.00% |
| 2026-10-15 | 3.99 | 3.99 | 3.515 | 3.58 | 37,688 | -0.97% |
| 2026-10-14 | 3.68 | 3.74 | 3.61 | 3.615 | 30,127 | -3.34% |
| 2026-10-13 | 3.85 | 3.85 | 3.72 | 3.74 | 20,792 | -5.32% |
| 2026-10-12 | 3.99 | 4.02 | 3.86 | 3.95 | 23,149 | -0.50% |
| 2026-10-09 | 4.08 | 4.11 | 3.72 | 3.97 | 84,293 | -3.17% |
| 2026-10-08 | 4.185 | 4.185 | 4.05 | 4.1 | 26,749 | +0.00% |
| 2026-10-07 | 4.25 | 4.27 | 4.07 | 4.1 | 24,153 | -4.65% |
| 2026-10-06 | 4.25 | 4.325 | 4.25 | 4.3 | 14,011 | -1.60% |
| 2026-10-05 | 4.43 | 4.43 | 4.23 | 4.37 | 26,525 | -1.80% |
| 2026-10-02 | 4.32 | 4.46 | 4.24 | 4.45 | 45,331 | +2.53% |
| 2026-10-01 | 4.445 | 4.527 | 4.31 | 4.34 | 21,606 | -5.45% |
| 2026-09-30 | 4.552 | 4.59 | 4.49 | 4.59 | 53,587 | +0.66% |
| 2026-09-29 | 4.58 | 4.62 | 4.525 | 4.56 | 22,969 | -0.87% |
| 2026-09-28 | 4.59 | 4.65 | 4.59 | 4.6 | 7,607 | -0.22% |
| 2026-09-25 | 4.7 | 4.76 | 4.61 | 4.61 | 51,792 | -0.86% |
| 2026-09-24 | 4.63 | 4.66 | 4.6 | 4.65 | 11,067 | -0.43% |
| 2026-09-23 | 4.77 | 4.8 | 4.6 | 4.67 | 16,871 | -0.85% |
| 2026-09-22 | 4.69 | 4.8 | 4.572 | 4.71 | 5,079 | -1.05% |
| 2026-09-21 | 4.67 | 4.79 | 4.591 | 4.76 | 52,672 | +0.21% |
| 2026-09-18 | 4.605 | 4.785 | 4.585 | 4.75 | 89,895 | +2.15% |
| 2026-09-17 | 4.61 | 4.76 | 4.585 | 4.65 | 28,707 | +0.87% |
| 2026-09-16 | 4.7 | 4.72 | 4.52 | 4.61 | 87,507 | -2.33% |
| 2026-09-15 | 4.69 | 4.74 | 4.675 | 4.72 | 21,667 | -0.63% |
| 2026-09-14 | 4.7 | 4.76 | 4.7 | 4.75 | 9,023 | +1.06% |
| 2026-09-11 | 4.56 | 4.71 | 4.53 | 4.7 | 49,688 | +3.52% |
| 2026-09-10 | 4.5 | 4.62 | 4.5 | 4.54 | 33,059 | +0.67% |
| 2026-09-09 | 4.48 | 4.55 | 4.48 | 4.51 | 9,570 | +1.12% |
| 2026-09-08 | 4.27 | 4.53 | 4.27 | 4.46 | 31,749 | +3.72% |
| 2026-09-04 | 4.36 | 4.42 | 4.29 | 4.3 | 38,144 | -1.15% |
| 2026-09-03 | 4.32 | 4.42 | 4.25 | 4.35 | 23,563 | +1.16% |
| 2026-09-02 | 4.32 | 4.34 | 4.29 | 4.3 | 10,933 | -1.38% |
| 2026-09-01 | 4.34 | 4.37 | 4.34 | 4.36 | 14,248 | +0.69% |
| 2026-08-31 | 4.285 | 4.33 | 4.23 | 4.33 | 15,273 | +1.17% |
| 2026-08-28 | 4.24 | 4.28 | 4.18 | 4.28 | 18,223 | +0.47% |
| 2026-08-27 | 4.37 | 4.4 | 4.25 | 4.26 | 21,708 | -2.29% |
| 2026-08-26 | 4.25 | 4.38 | 4.25 | 4.36 | 32,689 | +2.59% |
| 2026-08-25 | 4.3 | 4.35 | 4.24 | 4.25 | 38,912 | +0.00% |
| 2026-08-24 | 4.25 | 4.3 | 4.22 | 4.25 | 91,577 | -2.52% |
| 2026-08-21 | 4.48 | 4.6 | 4.2 | 4.36 | 60,448 | -2.24% |
| 2026-08-20 | 4.7 | 4.7 | 4.45 | 4.46 | 21,291 | -5.31% |
| 2026-08-19 | 4.67 | 4.795 | 4.63 | 4.71 | 21,916 | -0.84% |
| 2026-08-18 | 4.7 | 4.76 | 4.67 | 4.75 | 7,008 | +0.85% |
| 2026-08-17 | 4.51 | 4.85 | 4.451 | 4.71 | 34,483 | +0.21% |
| 2026-08-14 | 4.61 | 4.7 | 4.605 | 4.7 | 31,967 | +4.44% |
| 2026-08-13 | 4.65 | 4.65 | 4.49 | 4.5 | 2,416 | -1.64% |
| 2026-08-12 | 4.65 | 4.65 | 4.55 | 4.575 | 12,299 | -0.65% |
| 2026-08-11 | 4.54 | 4.7 | 4.47 | 4.605 | 51,935 | +3.48% |
| 2026-08-10 | 4.66 | 4.775 | 4.45 | 4.45 | 25,667 | -5.42% |
| 2026-08-07 | 4.6 | 4.72 | 4.59 | 4.705 | 23,884 | +3.41% |
| 2026-08-06 | 4.68 | 4.74 | 4.55 | 4.55 | 24,443 | -4.61% |
| 2026-08-05 | 4.66 | 4.88 | 4.51 | 4.77 | 9,997 | +0.76% |
| 2026-08-04 | 4.5 | 4.87 | 4.5 | 4.734 | 27,618 | +0.72% |
| 2026-08-03 | 4.65 | 4.74 | 4.625 | 4.7 | 21,235 | +1.73% |
| 2026-07-31 | 4.6 | 4.65 | 4.59 | 4.62 | 3,438 | -2.12% |
| 2026-07-30 | 4.575 | 4.735 | 4.52 | 4.72 | 15,429 | +1.51% |
| 2026-07-29 | 4.65 | 4.7 | 4.59 | 4.65 | 12,768 | +0.00% |
| 2026-07-28 | 4.445 | 4.66 | 4.445 | 4.65 | 10,591 | +4.03% |
| 2026-07-27 | 4.4 | 4.56 | 4.4 | 4.47 | 7,522 | -0.89% |
| 2026-07-24 | 4.41 | 4.59 | 4.41 | 4.51 | 17,953 | +1.81% |
| 2026-07-23 | 4.601 | 4.63 | 4.375 | 4.43 | 40,822 | -4.73% |
| 2026-07-22 | 4.63 | 4.668 | 4.63 | 4.65 | 15,860 | +0.00% |
| 2026-07-21 | 4.72 | 4.77 | 4.65 | 4.65 | 7,107 | -2.00% |
| 2026-07-20 | 4.57 | 4.871 | 4.57 | 4.745 | 14,701 | +2.48% |
| 2026-07-17 | 4.56 | 4.64 | 4.53 | 4.63 | 14,360 | +0.00% |
| 2026-07-16 | 4.56 | 4.68 | 4.56 | 4.63 | 7,539 | +2.43% |
| 2026-07-15 | 4.58 | 4.62 | 4.52 | 4.52 | 5,350 | -1.95% |
| 2026-07-14 | 4.63 | 4.69 | 4.61 | 4.61 | 3,798 | +0.22% |
| 2026-07-13 | 4.51 | 4.632 | 4.51 | 4.6 | 17,276 | +1.10% |
| 2026-07-10 | 4.47 | 4.56 | 4.45 | 4.55 | 7,934 | +2.25% |
| 2026-07-09 | 4.63 | 4.63 | 4.41 | 4.45 | 15,236 | -3.47% |
| 2026-07-08 | 4.75 | 4.8 | 4.61 | 4.61 | 13,284 | -3.76% |
| 2026-07-07 | 4.76 | 4.89 | 4.73 | 4.79 | 18,508 | -0.42% |
| 2026-07-06 | 4.78 | 4.9 | 4.735 | 4.81 | 21,692 | +0.42% |
| 2026-07-02 | 4.61 | 4.81 | 4.61 | 4.79 | 19,943 | +3.01% |
| 2026-07-01 | 4.585 | 4.7 | 4.585 | 4.65 | 18,496 | +0.00% |
| 2026-06-30 | 4.615 | 4.68 | 4.6 | 4.65 | 15,456 | -0.64% |
| 2026-06-29 | 4.58 | 4.69 | 4.47 | 4.68 | 23,076 | +1.96% |
| 2026-06-26 | 4.52 | 4.63 | 4.48 | 4.59 | 49,849 | -0.22% |
| 2026-06-25 | 4.51 | 4.61 | 4.5 | 4.6 | 21,348 | +1.55% |
| 2026-06-24 | 4.5 | 4.6 | 4.5 | 4.53 | 6,595 | +0.22% |
| 2026-06-23 | 4.52 | 4.63 | 4.49 | 4.52 | 44,710 | -2.80% |
| 2026-06-22 | 4.61 | 4.668 | 4.5 | 4.65 | 19,627 | -1.27% |
| 2026-06-18 | 4.45 | 4.71 | 4.42 | 4.71 | 66,836 | +5.37% |
| 2026-06-17 | 4.55 | 4.57 | 4.45 | 4.47 | 39,331 | -1.54% |
| 2026-06-16 | 4.71 | 4.798 | 4.49 | 4.54 | 77,618 | -5.02% |
| 2026-06-15 | 4.92 | 4.94 | 4.75 | 4.78 | 40,427 | -3.63% |
| 2026-06-12 | 4.95 | 5.02 | 4.89 | 4.96 | 18,140 | -0.80% |
| 2026-06-11 | 4.82 | 5.05 | 4.82 | 5 | 13,485 | +1.83% |
| 2026-06-10 | 4.85 | 5.07 | 4.85 | 4.91 | 10,946 | +0.00% |
| 2026-06-09 | 4.89 | 4.97 | 4.83 | 4.91 | 16,038 | +0.41% |
| 2026-06-08 | 4.94 | 5.008 | 4.83 | 4.89 | 27,808 | -2.20% |
| 2026-06-05 | 5.16 | 5.17 | 4.94 | 5 | 26,771 | -2.34% |
| 2026-06-04 | 5.02 | 5.24 | 5 | 5.12 | 14,260 | +1.99% |
| 2026-06-03 | 5.17 | 5.17 | 5.01 | 5.02 | 9,442 | -5.28% |
| 2026-06-02 | 5.2 | 5.3 | 5.018 | 5.3 | 113,122 | +2.65% |
| 2026-06-01 | 5.27 | 5.27 | 5.085 | 5.163 | 30,092 | -1.47% |
| 2026-05-29 | 5.07 | 5.26 | 5.013 | 5.24 | 20,649 | +2.34% |
| 2026-05-28 | 4.755 | 5.15 | 4.755 | 5.12 | 38,495 | +2.40% |
| 2026-05-27 | 5.04 | 5.1 | 4.923 | 5 | 13,191 | -0.79% |
| 2026-05-26 | 4.74 | 5.06 | 4.55 | 5.04 | 73,006 | +7.92% |
| 2026-05-22 | 4.61 | 4.715 | 4.6 | 4.67 | 28,421 | -0.64% |
| 2026-05-21 | 4.71 | 4.8 | 4.67 | 4.7 | 8,711 | +0.00% |
| 2026-05-20 | 4.76 | 4.78 | 4.672 | 4.7 | 5,986 | -1.26% |
| 2026-05-19 | 4.64 | 4.84 | 4.63 | 4.76 | 13,681 | +1.93% |
| 2026-05-18 | 4.61 | 4.74 | 4.61 | 4.67 | 16,681 | +3.09% |
| 2026-05-15 | 4.5 | 4.6 | 4.5 | 4.53 | 10,026 | -0.22% |
| 2026-05-14 | 4.68 | 4.68 | 4.28 | 4.54 | 61,463 | -2.58% |
| 2026-05-13 | 4.76 | 4.9 | 4.61 | 4.66 | 85,582 | -3.32% |
| 2026-05-12 | 4.7 | 4.85 | 4.67 | 4.82 | 35,518 | +2.55% |