DouYu International Holdings LimitedDOYUNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $5.23 | $5.32 | $5.06 | $5.09 | 24,367 |
| 3/3/2026 | $5.53 | $5.57 | $5.25 | $5.34 | 38,800 |
| 3/2/2026 | $5.13 | $5.74 | $5.13 | $5.61 | 50,600 |
| 2/27/2026 | $4.92 | $5.28 | $4.83 | $5.28 | 230,100 |
| 2/26/2026 | $4.84 | $5.01 | $4.76 | $4.96 | 42,600 |
| 2/25/2026 | $4.52 | $4.93 | $4.52 | $4.90 | 88,549 |
| 2/24/2026 | $5.01 | $5.35 | $4.28 | $4.48 | 211,828 |
| 2/23/2026 | $5.33 | $5.52 | $5.02 | $5.03 | 33,624 |
| 2/20/2026 | $5.34 | $5.51 | $5.26 | $5.27 | 17,700 |
| 2/19/2026 | $5.57 | $5.57 | $5.36 | $5.38 | 14,617 |
| 2/18/2026 | $5.59 | $5.62 | $5.40 | $5.47 | 29,906 |
| 2/17/2026 | $5.82 | $5.86 | $5.50 | $5.52 | 37,600 |
| 2/13/2026 | $5.68 | $5.94 | $5.68 | $5.81 | 18,626 |
| 2/12/2026 | $5.68 | $5.79 | $5.62 | $5.68 | 37,100 |
| 2/11/2026 | $5.87 | $6.00 | $5.71 | $5.71 | 23,280 |
| 2/10/2026 | $6.00 | $6.02 | $5.80 | $5.81 | 22,600 |
| 2/9/2026 | $5.69 | $6.00 | $5.60 | $5.92 | 60,425 |
| 2/6/2026 | $5.79 | $5.79 | $5.65 | $5.68 | 67,100 |
| 2/5/2026 | $5.84 | $5.88 | $5.60 | $5.65 | 100,946 |
| 2/4/2026 | $6.07 | $6.30 | $5.70 | $5.88 | 95,842 |
| 2/3/2026 | $6.33 | $6.37 | $6.01 | $6.07 | 42,323 |
| 2/2/2026 | $6.39 | $6.49 | $6.30 | $6.37 | 45,927 |
| 1/30/2026 | $6.48 | $6.53 | $6.35 | $6.37 | 87,300 |
| 1/29/2026 | $6.56 | $6.56 | $6.37 | $6.51 | 18,800 |
| 1/28/2026 | $6.59 | $6.70 | $6.52 | $6.56 | 36,600 |
| 1/27/2026 | $6.49 | $6.68 | $6.49 | $6.61 | 29,300 |
| 1/26/2026 | $6.61 | $6.69 | $6.42 | $6.48 | 38,602 |
| 1/23/2026 | $6.59 | $6.68 | $6.50 | $6.57 | 20,700 |
| 1/22/2026 | $6.55 | $6.78 | $6.51 | $6.55 | 55,800 |
| 1/21/2026 | $6.59 | $6.76 | $6.48 | $6.57 | 58,732 |
| 1/20/2026 | $6.72 | $6.79 | $6.47 | $6.59 | 49,100 |
| 1/16/2026 | $6.75 | $6.95 | $6.75 | $6.80 | 29,500 |
| 1/15/2026 | $6.84 | $6.87 | $6.75 | $6.77 | 43,109 |
| 1/14/2026 | $6.80 | $6.89 | $6.75 | $6.87 | 39,700 |
| 1/13/2026 | $6.87 | $6.98 | $6.81 | $6.87 | 23,538 |
| 1/12/2026 | $6.86 | $6.98 | $6.80 | $6.88 | 28,828 |
| 1/9/2026 | $6.81 | $6.92 | $6.75 | $6.79 | 29,932 |
| 1/8/2026 | $6.84 | $6.97 | $6.79 | $6.85 | 33,600 |
| 1/7/2026 | $6.92 | $7.01 | $6.83 | $6.84 | 29,200 |
| 1/6/2026 | $7.12 | $7.13 | $6.94 | $7.00 | 48,407 |
| 1/5/2026 | $6.87 | $7.13 | $6.87 | $7.13 | 38,200 |
| 1/2/2026 | $6.84 | $7.03 | $6.82 | $6.89 | 56,318 |
| 12/31/2025 | $6.77 | $6.95 | $6.75 | $6.80 | 55,500 |
| 12/30/2025 | $6.97 | $6.99 | $6.73 | $6.77 | 52,500 |
| 12/29/2025 | $6.80 | $6.99 | $6.80 | $6.96 | 47,852 |
| 12/26/2025 | $6.94 | $7.03 | $6.92 | $6.95 | 23,417 |
| 12/24/2025 | $6.98 | $7.05 | $6.96 | $7.02 | 19,200 |
| 12/23/2025 | $6.96 | $7.05 | $6.90 | $7.00 | 29,600 |
| 12/22/2025 | $6.97 | $7.10 | $6.92 | $7.02 | 34,000 |
| 12/19/2025 | $7.03 | $7.14 | $6.70 | $7.07 | 117,646 |
| 12/18/2025 | $6.84 | $7.10 | $6.78 | $7.00 | 41,348 |
| 12/17/2025 | $6.76 | $6.99 | $6.75 | $6.84 | 41,225 |
| 12/16/2025 | $6.88 | $7.03 | $6.75 | $6.75 | 34,500 |
| 12/15/2025 | $6.94 | $7.14 | $6.90 | $6.91 | 47,900 |
| 12/12/2025 | $6.94 | $7.10 | $6.90 | $7.00 | 46,449 |
| 12/11/2025 | $6.95 | $7.05 | $6.90 | $6.90 | 33,700 |
| 12/10/2025 | $7.10 | $7.12 | $6.96 | $6.97 | 54,440 |
| 12/9/2025 | $7.00 | $7.13 | $7.00 | $7.10 | 34,600 |
| 12/8/2025 | $7.04 | $7.15 | $7.00 | $7.07 | 23,500 |
| 12/5/2025 | $6.77 | $7.10 | $6.77 | $7.05 | 22,547 |
| 12/4/2025 | $6.92 | $6.97 | $6.58 | $6.75 | 43,500 |