DouYu International Holdings Limited DOYU
3.84 USD +0.03 (+0.79%)
Regular-session close
3.84 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.73 Day range 3.85
3.47 52-week range 7.19
- YTD
- -43.53%
- 1 year
- -43.20%
DOYU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.81 | 3.85 | 3.73 | 3.84 | +0.03 | +0.79% | 9,372 |
| Nov 12, 2026 | 3.88 | 3.89 | 3.76 | 3.81 | -0.15 | -3.79% | 15,600 |
| Nov 11, 2026 | 3.98 | 3.99 | 3.80 | 3.96 | +0.01 | +0.25% | 23,800 |
| Nov 10, 2026 | 3.79 | 3.95 | 3.75 | 3.95 | +0.10 | +2.60% | 7,200 |
| Nov 9, 2026 | 3.85 | 3.92 | 3.77 | 3.85 | -0.07 | -1.79% | 42,400 |
| Nov 6, 2026 | 3.75 | 3.92 | 3.62 | 3.92 | +0.16 | +4.26% | 32,200 |
| Nov 5, 2026 | 3.67 | 3.79 | 3.60 | 3.76 | +0.08 | +2.17% | 25,600 |
| Nov 4, 2026 | 3.66 | 3.68 | 3.59 | 3.68 | +0.02 | +0.55% | 8,300 |
| Nov 3, 2026 | 3.57 | 3.66 | 3.49 | 3.66 | +0.10 | +2.81% | 12,100 |
| Nov 2, 2026 | 3.66 | 3.66 | 3.48 | 3.56 | -0.10 | -2.73% | 17,400 |
| Oct 30, 2026 | 3.58 | 3.71 | 3.49 | 3.66 | +0.01 | +0.27% | 8,300 |
| Oct 29, 2026 | 3.58 | 3.65 | 3.42 | 3.65 | -0.02 | -0.54% | 65,300 |
| Oct 28, 2026 | 3.53 | 3.72 | 3.53 | 3.67 | +0.01 | +0.27% | 13,200 |
| Oct 27, 2026 | 3.61 | 3.72 | 3.59 | 3.66 | +0.01 | +0.27% | 27,800 |
| Oct 26, 2026 | 3.58 | 3.66 | 3.51 | 3.65 | 0.00 | 0.00% | 17,500 |
| Oct 23, 2026 | 3.59 | 3.68 | 3.58 | 3.65 | +0.06 | +1.67% | 12,500 |
| Oct 22, 2026 | 3.73 | 3.73 | 3.43 | 3.59 | -0.09 | -2.45% | 61,100 |
| Oct 21, 2026 | 3.47 | 3.71 | 3.47 | 3.68 | +0.14 | +3.95% | 14,600 |
| Oct 20, 2026 | 3.45 | 3.61 | 3.43 | 3.54 | +0.07 | +2.02% | 25,800 |
| Oct 19, 2026 | 3.45 | 3.61 | 3.43 | 3.47 | -0.11 | -3.07% | 58,900 |
| Oct 16, 2026 | 3.55 | 3.59 | 3.48 | 3.58 | 0.00 | 0.00% | 22,700 |
| Oct 15, 2026 | 3.99 | 3.99 | 3.52 | 3.58 | -0.04 | -1.10% | 37,700 |
| Oct 14, 2026 | 3.68 | 3.74 | 3.61 | 3.62 | -0.12 | -3.21% | 30,100 |
| Oct 13, 2026 | 3.85 | 3.85 | 3.72 | 3.74 | -0.21 | -5.32% | 20,800 |
| Oct 12, 2026 | 3.99 | 4.02 | 3.86 | 3.95 | -0.02 | -0.50% | 23,100 |
| Oct 9, 2026 | 4.08 | 4.11 | 3.72 | 3.97 | -0.13 | -3.17% | 84,300 |
| Oct 8, 2026 | 4.18 | 4.18 | 4.05 | 4.10 | 0.00 | 0.00% | 26,700 |
| Oct 7, 2026 | 4.25 | 4.27 | 4.07 | 4.10 | -0.20 | -4.65% | 24,200 |
| Oct 6, 2026 | 4.25 | 4.32 | 4.25 | 4.30 | -0.07 | -1.60% | 13,900 |
| Oct 5, 2026 | 4.43 | 4.43 | 4.23 | 4.37 | -0.08 | -1.80% | 26,500 |
| Oct 2, 2026 | 4.32 | 4.46 | 4.24 | 4.45 | +0.11 | +2.53% | 45,300 |
| Oct 1, 2026 | 4.45 | 4.53 | 4.31 | 4.34 | -0.25 | -5.45% | 21,600 |
| Sep 30, 2026 | 4.55 | 4.59 | 4.49 | 4.59 | +0.03 | +0.66% | 53,600 |
| Sep 29, 2026 | 4.58 | 4.62 | 4.53 | 4.56 | -0.04 | -0.87% | 23,000 |
| Sep 28, 2026 | 4.59 | 4.65 | 4.59 | 4.60 | -0.01 | -0.22% | 7,600 |
| Sep 25, 2026 | 4.70 | 4.76 | 4.61 | 4.61 | -0.04 | -0.86% | 51,800 |
| Sep 24, 2026 | 4.63 | 4.66 | 4.60 | 4.65 | -0.02 | -0.43% | 11,100 |
| Sep 23, 2026 | 4.77 | 4.80 | 4.60 | 4.67 | -0.04 | -0.85% | 16,900 |
| Sep 22, 2026 | 4.69 | 4.80 | 4.57 | 4.71 | -0.05 | -1.05% | 5,100 |
| Sep 21, 2026 | 4.67 | 4.79 | 4.59 | 4.76 | +0.01 | +0.21% | 52,700 |
| Sep 18, 2026 | 4.61 | 4.78 | 4.59 | 4.75 | +0.10 | +2.15% | 89,900 |
| Sep 17, 2026 | 4.61 | 4.76 | 4.59 | 4.65 | +0.04 | +0.87% | 28,700 |
| Sep 16, 2026 | 4.70 | 4.72 | 4.52 | 4.61 | -0.11 | -2.33% | 87,500 |
| Sep 15, 2026 | 4.69 | 4.74 | 4.68 | 4.72 | -0.03 | -0.63% | 21,700 |
| Sep 14, 2026 | 4.70 | 4.76 | 4.70 | 4.75 | +0.05 | +1.06% | 9,000 |
| Sep 11, 2026 | 4.56 | 4.71 | 4.53 | 4.70 | +0.16 | +3.52% | 49,700 |
| Sep 10, 2026 | 4.50 | 4.62 | 4.50 | 4.54 | +0.03 | +0.67% | 33,100 |
| Sep 9, 2026 | 4.48 | 4.55 | 4.48 | 4.51 | +0.05 | +1.12% | 9,600 |
| Sep 8, 2026 | 4.27 | 4.53 | 4.27 | 4.46 | +0.16 | +3.72% | 31,700 |
| Sep 4, 2026 | 4.36 | 4.42 | 4.29 | 4.30 | -0.05 | -1.15% | 38,100 |
| Sep 3, 2026 | 4.32 | 4.42 | 4.25 | 4.35 | +0.05 | +1.16% | 23,600 |
| Sep 2, 2026 | 4.32 | 4.34 | 4.29 | 4.30 | -0.06 | -1.38% | 10,900 |
| Sep 1, 2026 | 4.34 | 4.37 | 4.34 | 4.36 | +0.03 | +0.69% | 14,200 |
| Aug 31, 2026 | 4.28 | 4.33 | 4.23 | 4.33 | +0.05 | +1.17% | 15,300 |
| Aug 28, 2026 | 4.24 | 4.28 | 4.18 | 4.28 | +0.02 | +0.47% | 18,200 |
| Aug 27, 2026 | 4.37 | 4.40 | 4.25 | 4.26 | -0.10 | -2.29% | 21,700 |
| Aug 26, 2026 | 4.25 | 4.38 | 4.25 | 4.36 | +0.11 | +2.59% | 32,700 |
| Aug 25, 2026 | 4.30 | 4.35 | 4.24 | 4.25 | 0.00 | 0.00% | 38,900 |
| Aug 24, 2026 | 4.25 | 4.30 | 4.22 | 4.25 | -0.11 | -2.52% | 91,600 |
| Aug 21, 2026 | 4.48 | 4.60 | 4.20 | 4.36 | -0.10 | -2.24% | 60,400 |
| Aug 20, 2026 | 4.70 | 4.70 | 4.45 | 4.46 | -0.25 | -5.31% | 21,300 |
| Aug 19, 2026 | 4.67 | 4.80 | 4.63 | 4.71 | -0.04 | -0.84% | 21,900 |
| Aug 18, 2026 | 4.70 | 4.76 | 4.67 | 4.75 | +0.04 | +0.85% | 7,000 |
| Aug 17, 2026 | 4.51 | 4.85 | 4.45 | 4.71 | +0.01 | +0.21% | 34,500 |
| Aug 14, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | +0.20 | +4.44% | 32,000 |
65 days, newest first. Daily bars as drawn on the DOYU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.