Douyu International Holdings Ltd ADR (NQ: DOYU )

10.60 +0.35 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.25 10.60 10.20 10.60 85,716 +0.35(+3.41%)
Jun 18, 2024 10.20 10.36 10.01 10.25 63,555 +0.08(+0.79%)
Jun 17, 2024 10.20 10.31 9.870 10.17 83,397 +0.01(+0.10%)
Jun 14, 2024 10.28 10.28 10.05 10.16 93,677 -0.12(-1.17%)
Jun 13, 2024 10.40 10.59 10.26 10.28 70,804 -0.07(-0.68%)
Jun 12, 2024 9.620 10.40 9.620 10.35 96,672 +0.67(+6.92%)
Jun 11, 2024 9.810 9.955 9.680 9.680 61,949 -0.19(-1.93%)
Jun 10, 2024 9.640 10.05 9.610 9.870 73,264 +0.19(+1.96%)
Jun 07, 2024 9.730 9.750 9.400 9.680 148,387 -0.15(-1.53%)
Jun 06, 2024 9.990 10.07 9.600 9.830 119,515 -0.23(-2.29%)
Jun 05, 2024 9.410 10.20 9.240 10.06 184,635 -0.06(-0.59%)
Jun 04, 2024 9.750 10.14 9.750 10.12 78,648 +0.11(+1.10%)
Jun 03, 2024 10.34 10.34 9.820 10.01 47,948 -0.13(-1.28%)
May 31, 2024 10.07 10.17 9.850 10.14 57,719 -0.02(-0.20%)
May 30, 2024 9.975 10.28 9.760 10.16 21,389 -0.05(-0.49%)
May 29, 2024 10.07 10.40 9.820 10.21 45,478 -0.09(-0.87%)
May 28, 2024 10.08 10.43 10.04 10.30 99,664 +0.33(+3.31%)
May 24, 2024 9.790 10.38 9.790 9.970 92,005 +0.08(+0.81%)
May 23, 2024 9.840 9.980 9.600 9.890 102,561 -0.03(-0.30%)
May 22, 2024 9.970 10.16 9.871 9.920 139,803 -0.09(-0.90%)
May 21, 2024 10.38 10.52 9.900 10.01 209,516 -0.59(-5.57%)
May 20, 2024 10.62 10.81 10.29 10.60 177,155 -0.23(-2.12%)
May 17, 2024 10.65 11.29 10.50 10.83 253,925 +0.32(+3.04%)
May 16, 2024 9.900 10.59 9.900 10.51 149,226 +0.60(+6.05%)
May 15, 2024 10.07 10.07 9.900 9.910 41,570 -0.09(-0.90%)
May 14, 2024 9.900 10.04 9.900 10.00 74,168 +0.18(+1.83%)
May 13, 2024 9.510 10.19 9.500 9.820 166,978 +0.38(+4.03%)
May 10, 2024 9.900 9.910 9.400 9.440 88,983 -0.29(-2.98%)
May 09, 2024 9.870 9.960 9.500 9.730 122,967 -0.01(-0.10%)
May 08, 2024 9.500 9.900 9.500 9.740 84,167 +0.09(+0.93%)
May 07, 2024 9.600 9.750 9.450 9.650 83,434 +0.05(+0.52%)
May 06, 2024 9.100 9.670 9.100 9.600 198,110 +0.53(+5.84%)
May 03, 2024 9.050 9.230 9.050 9.070 59,323 -0.02(-0.22%)
May 02, 2024 8.810 9.280 8.650 9.090 115,722 +0.49(+5.70%)
May 01, 2024 8.670 8.790 8.600 8.600 33,235 +0.02(+0.23%)
Apr 30, 2024 8.510 8.670 8.470 8.580 40,474 -0.02(-0.23%)
Apr 29, 2024 8.450 8.670 8.421 8.600 36,316 +0.02(+0.23%)
Apr 26, 2024 8.480 8.765 8.480 8.580 73,402 +0.14(+1.66%)
Apr 25, 2024 8.570 8.580 8.373 8.440 44,712 -0.13(-1.52%)
Apr 24, 2024 8.380 8.621 8.344 8.570 62,676 +0.18(+2.15%)
Apr 23, 2024 8.300 8.550 8.300 8.390 93,480 +0.10(+1.21%)
Apr 22, 2024 8.060 8.340 8.060 8.290 57,698 +0.23(+2.85%)
Apr 19, 2024 7.940 8.199 7.920 8.060 62,532 +0.03(+0.37%)
Apr 18, 2024 8.000 8.190 7.915 8.030 106,414 +0.14(+1.77%)
Apr 17, 2024 7.800 8.060 7.800 7.890 85,109 +0.08(+1.02%)
Apr 16, 2024 7.670 8.030 7.670 7.810 111,009 +0.02(+0.26%)
Apr 15, 2024 7.600 7.824 7.500 7.790 109,463 +0.24(+3.18%)
Apr 12, 2024 7.390 7.612 7.390 7.550 105,227 +0.07(+0.94%)
Apr 11, 2024 7.510 7.640 7.430 7.480 30,412 +0.03(+0.40%)
Apr 10, 2024 7.530 7.740 7.400 7.450 90,788 -0.21(-2.74%)
Apr 09, 2024 7.800 7.820 7.550 7.660 57,685 -0.11(-1.42%)
Apr 08, 2024 7.890 8.000 7.670 7.770 75,366 -0.06(-0.77%)
Apr 05, 2024 7.530 7.950 7.510 7.830 92,229 +0.26(+3.43%)
Apr 04, 2024 7.640 7.770 7.520 7.570 62,476 -0.02(-0.26%)
Apr 03, 2024 7.220 7.750 7.150 7.590 74,850 +0.21(+2.85%)
Apr 02, 2024 7.490 7.970 7.380 7.380 192,497 -0.11(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.