DouYu International Holdings (DOYU) Historical Stock Data
8.60 ↑0.16 (1.90%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DOYU is up 0.99% a day on average. There have been 16 days where DouYu International Holdings closed green and 14 days where DOYU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.57 | 8.44 | ↓$0.13 (-1.52%) | 8.37 | 8.58 | 44.71K |
| 2024-04-24 | 8.38 | 8.57 | ↑$0.19 (2.27%) | 8.34 | 8.62 | 62.68K |
| 2024-04-23 | 8.30 | 8.39 | ↑$0.09 (1.08%) | 8.30 | 8.55 | 93.48K |
| 2024-04-22 | 8.06 | 8.29 | ↑$0.23 (2.85%) | 8.06 | 8.34 | 57.70K |
| 2024-04-19 | 7.94 | 8.06 | ↑$0.12 (1.51%) | 7.92 | 8.20 | 62.53K |
| 2024-04-18 | 8.00 | 8.03 | ↑$0.03 (0.37%) | 7.92 | 8.19 | 106.41K |
| 2024-04-17 | 7.80 | 7.89 | ↑$0.09 (1.15%) | 7.80 | 8.06 | 85.11K |
| 2024-04-16 | 7.67 | 7.81 | ↑$0.14 (1.83%) | 7.67 | 8.03 | 111.01K |
| 2024-04-15 | 7.60 | 7.79 | ↑$0.19 (2.50%) | 7.50 | 7.82 | 109.46K |
| 2024-04-12 | 7.39 | 7.55 | ↑$0.16 (2.17%) | 7.39 | 7.61 | 105.23K |
| 2024-04-11 | 7.51 | 7.48 | ↓$0.03 (-0.40%) | 7.43 | 7.64 | 30.41K |
| 2024-04-10 | 7.53 | 7.45 | ↓$0.08 (-1.06%) | 7.40 | 7.74 | 90.79K |
| 2024-04-09 | 7.80 | 7.66 | ↓$0.14 (-1.79%) | 7.55 | 7.82 | 57.69K |
| 2024-04-08 | 7.89 | 7.77 | ↓$0.12 (-1.52%) | 7.67 | 8.00 | 75.37K |
| 2024-04-05 | 7.53 | 7.83 | ↑$0.30 (3.98%) | 7.51 | 7.95 | 92.23K |
| 2024-04-04 | 7.64 | 7.57 | ↓$0.07 (-0.92%) | 7.52 | 7.77 | 62.48K |
| 2024-04-03 | 7.22 | 7.59 | ↑$0.37 (5.12%) | 7.15 | 7.75 | 74.85K |
| 2024-04-02 | 7.49 | 7.38 | ↓$0.11 (-1.47%) | 7.38 | 7.97 | 192.50K |
| 2024-04-01 | 6.60 | 7.49 | ↑$0.89 (13.48%) | 6.60 | 7.59 | 350.29K |
| 2024-03-28 | 6.74 | 6.59 | ↓$0.15 (-2.23%) | 6.29 | 6.94 | 432.36K |
| 2024-03-27 | 0.73 | 0.70 | ↓$0.03 (-3.94%) | 0.67 | 0.73 | 1.01M |
| 2024-03-26 | 0.75 | 0.71 | ↓$0.04 (-4.72%) | 0.71 | 0.77 | 1.44M |
| 2024-03-25 | 0.73 | 0.79 | ↑$0.06 (8.03%) | 0.72 | 0.80 | 1.49M |
| 2024-03-22 | 0.74 | 0.73 | ↓$0.01 (-1.22%) | 0.73 | 0.76 | 595.33K |
| 2024-03-21 | 0.75 | 0.74 | ↓$0.01 (-1.32%) | 0.74 | 0.76 | 396.42K |
| 2024-03-20 | 0.73 | 0.76 | ↑$0.03 (4.32%) | 0.72 | 0.76 | 673.04K |
| 2024-03-19 | 0.71 | 0.74 | ↑$0.02 (3.48%) | 0.69 | 0.76 | 777.13K |
| 2024-03-18 | 0.68 | 0.71 | ↑$0.03 (4.56%) | 0.67 | 0.72 | 1.30M |
| 2024-03-15 | 0.72 | 0.68 | ↓$0.04 (-5.27%) | 0.65 | 0.74 | 8.53M |
| 2024-03-14 | 0.76 | 0.75 | ↓$0.01 (-1.74%) | 0.73 | 0.78 | 0.94M |
Create an account or log in to view more rows.
$DOYU when is earnings
$DOYU about to pop IMHO
$DOYU whats the target for Friday close?
$DOYU Shorts talk the talk but cant walk the walk
$DOYU ready to explode
$DOYU bears haha
$DOYU Buy now
$DOYU Up! Up! Up! Up! Up! Up! Up!
$DOYU buy the dip were blasting off
$DOYU I mean ... head and shoulders .....