DouYu International Holdings Ltd (DOYU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 16.97 | 0.78 | 4.82 | 16.39 | 17.06 | 16.3 | 220093 |
| 1721428500 | 16.19 | -0.34 | -2.06 | 16.34 | 16.85 | 16.05 | 120975 |
| 1721342100 | 16.53 | 0.01 | 0.06 | 16.66 | 16.94 | 16.329999 | 209317 |
| 1721255700 | 16.52 | -0.14 | -0.84 | 16.57 | 16.73 | 16.3064 | 138179 |
| 1721169300 | 16.66 | -0.19 | -1.13 | 16.7 | 17.03 | 16.59 | 178570 |
| 1721082900 | 16.85 | -0.32 | -1.86 | 17.15 | 17.3 | 16.611899 | 276664 |
| 1720823700 | 17.17 | -0.23 | -1.32 | 17.47 | 17.58 | 17.16 | 163458 |
| 1720737300 | 17.4 | 0.01 | 0.06 | 17.43 | 17.6 | 17.26 | 231412 |
| 1720650900 | 17.39 | -0.22 | -1.25 | 17.73 | 17.85 | 17.3 | 208043 |
| 1720564500 | 17.61 | 0.15 | 0.86 | 17.75 | 17.835 | 17.12 | 673505 |
| 1720478100 | 17.46 | -0.15 | -0.85 | 17.34 | 18.398 | 16.88 | 880600 |
| 1720218900 | 17.61 | -0.33 | -1.84 | 17.72 | 17.72 | 16.9399 | 816870 |
| 1720040640 | 17.94 | 5.35 | 42.49 | 16.61 | 18.33 | 15.9 | 5246446 |
| 1719959700 | 12.59 | 1.06 | 9.19 | 11.6 | 12.99 | 11.6 | 443874 |
| 1719873300 | 11.53 | 0.55 | 5.01 | 11.06 | 11.7 | 11 | 238350 |
| 1719614100 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1719527700 | 10.98 | -0.04 | -0.36 | 11.02 | 11.03 | 10.6301 | 138332 |
| 1719441300 | 11.02 | 0.7 | 6.78 | 10.25 | 11.03 | 10.25 | 133364 |
| 1719354900 | 10.32 | -0.29 | -2.73 | 10.65 | 10.71 | 10.31 | 74560 |
| 1719268500 | 10.61 | 0.23 | 2.22 | 10.3 | 10.77 | 10.3 | 63465 |
| 1719009300 | 10.38 | -0.22 | -2.08 | 10.49 | 10.52 | 10.165 | 80332 |
| 1718922900 | 10.6 | 0.35 | 3.41 | 10.25 | 10.6 | 10.2 | 85716 |
| 1718750100 | 10.25 | 0.08 | 0.79 | 10.2 | 10.36 | 10.01 | 63555 |
| 1718663700 | 10.17 | 0.01 | 0.10 | 10.2 | 10.31 | 9.8699999 | 83397 |
| 1718404500 | 10.16 | -0.12 | -1.17 | 10.28 | 10.28 | 10.05 | 93676 |
| 1718318100 | 10.28 | -0.07 | -0.68 | 10.4 | 10.59 | 10.26 | 70804 |
| 1718231700 | 10.35 | 0.67 | 6.92 | 9.6199999 | 10.4 | 9.6199999 | 96672 |
| 1718145300 | 9.68 | -0.19 | -1.93 | 9.81 | 9.955 | 9.68 | 61949 |
| 1718058900 | 9.8699999 | 0.19 | 1.96 | 9.64 | 10.05 | 9.61 | 73264 |
| 1717799700 | 9.68 | -0.15 | -1.53 | 9.73 | 9.75 | 9.4 | 148387 |
| 1717713300 | 9.83 | -0.23 | -2.29 | 9.99 | 10.07 | 9.6 | 119515 |
| 1717626900 | 10.06 | -0.06 | -0.59 | 9.41 | 10.2 | 9.24 | 184635 |
| 1717540500 | 10.12 | 0.11 | 1.10 | 9.75 | 10.14 | 9.75 | 78598 |
| 1717454100 | 10.01 | -0.13 | -1.28 | 10.34 | 10.34 | 9.82 | 47647 |
| 1717194900 | 10.14 | -0.02 | -0.20 | 10.07 | 10.19 | 9.85 | 57718 |
| 1717108500 | 10.16 | -0.05 | -0.49 | 10.15 | 10.28 | 9.7601 | 21389 |
| 1717022100 | 10.21 | -0.09 | -0.87 | 10.07 | 10.4 | 9.82 | 45478 |
| 1716935700 | 10.3 | 0.33 | 3.31 | 10.08 | 10.43 | 10.04 | 90921 |
| 1716590100 | 9.97 | 0.08 | 0.81 | 9.7899999 | 10.38 | 9.73 | 92005 |
| 1716503700 | 9.89 | -0.03 | -0.30 | 9.84 | 9.98 | 9.6 | 102561 |
| 1716417300 | 9.92 | -0.09 | -0.90 | 9.97 | 10.16 | 9.871 | 139803 |
| 1716330900 | 10.01 | -0.59 | -5.57 | 10.38 | 10.52 | 9.9 | 209516 |
| 1716244500 | 10.6 | -0.23 | -2.12 | 10.62 | 10.808 | 10.29 | 177155 |
| 1715985300 | 10.83 | 0.32 | 3.04 | 10.65 | 11.29 | 10.5 | 253920 |
| 1715898900 | 10.51 | 0.6 | 6.05 | 9.9 | 10.59 | 9.9 | 148925 |
| 1715812500 | 9.91 | -0.09 | -0.90 | 10.07 | 10.07 | 9.9 | 41570 |
| 1715726100 | 10 | 0.18 | 1.83 | 9.9 | 10.0438 | 9.9 | 74103 |
| 1715639700 | 9.82 | 0.38 | 4.03 | 9.51 | 10.19 | 9.5 | 166964 |
| 1715380500 | 9.44 | -0.29 | -2.98 | 9.9 | 9.91 | 9.4 | 88983 |
| 1715294100 | 9.73 | -0.01 | -0.10 | 9.8699999 | 9.96 | 9.5 | 122967 |
| 1715207700 | 9.74 | 0.09 | 0.93 | 9.5 | 9.9 | 9.5 | 84167 |
| 1715121300 | 9.65 | 0.05 | 0.52 | 9.6 | 9.75 | 9.45 | 83434 |
| 1715034900 | 9.6 | 0.53 | 5.84 | 9.1 | 9.67 | 9.07 | 198110 |
| 1714775700 | 9.07 | -0.02 | -0.22 | 9.05 | 9.23 | 9.05 | 59316 |
| 1714689300 | 9.09 | 0.49 | 5.70 | 8.63 | 9.2800999 | 8.63 | 115722 |
| 1714602900 | 8.6 | 0.02 | 0.23 | 8.67 | 8.7899999 | 8.6 | 33235 |
| 1714516500 | 8.58 | -0.02 | -0.23 | 8.51 | 8.67 | 8.47 | 40474 |
| 1714430100 | 8.6 | 0.02 | 0.23 | 8.45 | 8.67 | 8.4212 | 36316 |
| 1714170900 | 8.58 | 0.14 | 1.66 | 8.48 | 8.7646 | 8.48 | 73002 |
| 1714084500 | 8.44 | -0.13 | -1.52 | 8.57 | 8.58 | 8.3733 | 44712 |
| 1713998100 | 8.57 | 0.18 | 2.15 | 8.38 | 8.6207999 | 8.3439 | 62676 |
| 1713911700 | 8.39 | 0.1 | 1.21 | 8.3 | 8.55 | 8.3 | 93430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
