Register to chat with like-minded investors on our interactive forums.
DOYU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10.14 | -0.02 | -0.20% | 10.07 | 10.19 | 9.85 | 57,718 |
| May 30 2024 | 10.16 | -0.05 | -0.49% | 10.15 | 10.28 | 9.7601 | 21,389 |
| May 29 2024 | 10.21 | -0.09 | -0.87% | 10.07 | 10.40 | 9.82 | 45,478 |
| May 28 2024 | 10.30 | 0.33 | 3.31% | 10.08 | 10.43 | 10.04 | 90,921 |
| May 24 2024 | 9.97 | 0.08 | 0.81% | 9.79 | 10.38 | 9.73 | 92,005 |
| May 23 2024 | 9.89 | -0.03 | -0.30% | 9.84 | 9.98 | 9.62 | 93,572 |
| May 22 2024 | 9.92 | -0.09 | -0.90% | 9.97 | 10.16 | 9.871 | 139,803 |
| May 21 2024 | 10.01 | -0.59 | -5.57% | 10.38 | 10.52 | 9.90 | 209,516 |
| May 20 2024 | 10.60 | -0.23 | -2.12% | 10.62 | 10.808 | 10.29 | 177,155 |
| May 17 2024 | 10.83 | 0.32 | 3.04% | 10.65 | 11.29 | 10.50 | 253,920 |
| May 16 2024 | 10.51 | 0.60 | 6.05% | 9.90 | 10.59 | 9.90 | 148,925 |
| May 15 2024 | 9.91 | -0.09 | -0.90% | 10.07 | 10.07 | 9.90 | 41,570 |
| May 14 2024 | 10.00 | 0.18 | 1.83% | 9.90 | 10.0438 | 9.90 | 74,103 |
| May 13 2024 | 9.82 | 0.38 | 4.03% | 9.51 | 10.19 | 9.50 | 166,964 |
| May 10 2024 | 9.44 | -0.29 | -2.98% | 9.90 | 9.91 | 9.40 | 88,983 |
| May 09 2024 | 9.73 | -0.01 | -0.10% | 9.87 | 9.96 | 9.50 | 122,967 |
| May 08 2024 | 9.74 | 0.09 | 0.93% | 9.50 | 9.90 | 9.50 | 84,167 |
| May 07 2024 | 9.65 | 0.05 | 0.52% | 9.60 | 9.75 | 9.45 | 83,434 |
| May 06 2024 | 9.60 | 0.53 | 5.84% | 9.10 | 9.67 | 9.07 | 198,110 |
| May 03 2024 | 9.07 | -0.02 | -0.22% | 9.05 | 9.23 | 9.05 | 59,316 |
| May 02 2024 | 9.09 | 0.49 | 5.70% | 8.63 | 9.2801 | 8.63 | 115,722 |
| May 01 2024 | 8.60 | 0.02 | 0.23% | 8.67 | 8.79 | 8.60 | 33,235 |
| Apr 30 2024 | 8.58 | -0.02 | -0.23% | 8.51 | 8.67 | 8.47 | 40,474 |
| Apr 29 2024 | 8.60 | 0.02 | 0.23% | 8.45 | 8.67 | 8.4212 | 36,316 |
| Apr 26 2024 | 8.58 | 0.14 | 1.66% | 8.48 | 8.7646 | 8.48 | 73,002 |
| Apr 25 2024 | 8.44 | -0.13 | -1.52% | 8.57 | 8.58 | 8.3733 | 44,584 |
| Apr 24 2024 | 8.57 | 0.18 | 2.15% | 8.38 | 8.6208 | 8.3439 | 62,676 |
| Apr 23 2024 | 8.39 | 0.10 | 1.21% | 8.30 | 8.55 | 8.30 | 93,430 |
| Apr 22 2024 | 8.29 | 0.23 | 2.85% | 8.06 | 8.3399 | 8.06 | 57,698 |
| Apr 19 2024 | 8.06 | 0.03 | 0.37% | 7.94 | 8.1991 | 7.92 | 62,532 |
| Apr 18 2024 | 8.03 | 0.14 | 1.77% | 8.00 | 8.19 | 7.915 | 106,414 |
| Apr 17 2024 | 7.89 | 0.08 | 1.02% | 7.86 | 8.06 | 7.80 | 85,109 |
| Apr 16 2024 | 7.81 | 0.02 | 0.26% | 7.70 | 8.03 | 7.67 | 105,821 |
| Apr 15 2024 | 7.79 | 0.24 | 3.18% | 7.60 | 7.824 | 7.50 | 109,463 |
| Apr 12 2024 | 7.55 | 0.07 | 0.94% | 7.39 | 7.612 | 7.39 | 105,227 |
| Apr 11 2024 | 7.48 | 0.03 | 0.40% | 7.51 | 7.64 | 7.43 | 30,412 |
| Apr 10 2024 | 7.45 | -0.21 | -2.74% | 7.53 | 7.74 | 7.40 | 90,752 |
| Apr 09 2024 | 7.66 | -0.11 | -1.42% | 7.80 | 7.82 | 7.55 | 57,685 |
| Apr 08 2024 | 7.77 | -0.06 | -0.77% | 7.89 | 8.00 | 7.67 | 75,366 |
| Apr 05 2024 | 7.83 | 0.26 | 3.43% | 7.55 | 7.95 | 7.51 | 92,091 |
| Apr 04 2024 | 7.57 | -0.02 | -0.26% | 7.64 | 7.77 | 7.52 | 62,475 |
| Apr 03 2024 | 7.59 | 0.21 | 2.85% | 7.22 | 7.75 | 7.15 | 74,850 |
| Apr 02 2024 | 7.38 | -0.11 | -1.47% | 7.55 | 7.97 | 7.38 | 176,889 |
| Apr 01 2024 | 7.49 | 0.90 | 13.66% | 6.60 | 7.59 | 6.60 | 350,286 |
| Mar 28 2024 | 6.59 | -0.41 | -5.87% | 6.74 | 6.94 | 6.29 | 432,355 |
| Mar 27 2024 | 7.001 | -0.15 | -2.06% | 7.288 | 7.288 | 6.72 | 100,373 |
| Mar 26 2024 | 7.148 | -0.74 | -9.36% | 7.502 | 7.75 | 7.10 | 143,378 |
| Mar 25 2024 | 7.886 | 0.59 | 8.03% | 7.30 | 7.95 | 7.221 | 147,198 |
| Mar 22 2024 | 7.30 | -0.10 | -1.36% | 7.39 | 7.561 | 7.30 | 59,503 |
| Mar 21 2024 | 7.401 | -0.21 | -2.81% | 7.50 | 7.551 | 7.35 | 39,642 |
| Mar 20 2024 | 7.615 | 0.26 | 3.59% | 7.30 | 7.64 | 7.225 | 67,302 |
| Mar 19 2024 | 7.351 | 0.24 | 3.39% | 7.104 | 7.60 | 6.90 | 77,712 |
| Mar 18 2024 | 7.11 | 0.31 | 4.56% | 6.80 | 7.20 | 6.65 | 130,009 |
| Mar 15 2024 | 6.80 | -0.67 | -8.94% | 7.178 | 7.3205 | 6.503 | 846,946 |
| Mar 14 2024 | 7.468 | -0.28 | -3.64% | 7.60 | 7.76 | 7.25 | 94,085 |
| Mar 13 2024 | 7.75 | -0.21 | -2.66% | 7.962 | 8.045 | 7.711 | 59,875 |
| Mar 12 2024 | 7.962 | 0.36 | 4.76% | 7.63 | 8.163 | 7.60 | 104,236 |
| Mar 11 2024 | 7.60 | 0.36 | 4.97% | 7.50 | 7.799 | 7.32 | 138,059 |
| Mar 08 2024 | 7.24 | -0.04 | -0.55% | 7.60 | 7.60 | 7.122 | 48,523 |
| Mar 07 2024 | 7.28 | -0.04 | -0.52% | 7.344 | 7.35 | 7.10 | 65,430 |
| Mar 06 2024 | 7.318 | 0.22 | 3.07% | 7.115 | 7.42 | 7.115 | 61,436 |
| Mar 05 2024 | 7.10 | -0.10 | -1.39% | 7.30 | 7.381 | 7.10 | 65,532 |
