Douyu International Holdings Ltd ADR (NQ: DOYU )

7.810 +0.020 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 6.600 7.590 6.600 7.490 350,286 +0.90(+13.66%)
Mar 28, 2024 6.740 6.940 6.290 6.590 432,359 +5.89(+841.29%)
Mar 27, 2024 0.7288 0.7288 0.6720 0.7001 1,005,623 -0.01(-2.06%)
Mar 26, 2024 0.7502 0.7749 0.7100 0.7148 1,437,105 -0.07(-9.36%)
Mar 25, 2024 0.7300 0.7950 0.7221 0.7886 1,481,980 +0.06(+8.03%)
Mar 22, 2024 0.7390 0.7561 0.7300 0.7300 595,332 -0.01(-1.36%)
Mar 21, 2024 0.7500 0.7551 0.7350 0.7401 396,421 -0.02(-2.81%)
Mar 20, 2024 0.7300 0.7640 0.7225 0.7615 673,030 +0.03(+3.59%)
Mar 19, 2024 0.7104 0.7600 0.6900 0.7351 777,128 +0.02(+3.39%)
Mar 18, 2024 0.6800 0.7200 0.6650 0.7110 1,300,098 +0.03(+4.56%)
Mar 15, 2024 0.7178 0.7364 0.6503 0.6800 8,536,261 -0.07(-8.94%)
Mar 14, 2024 0.7600 0.7760 0.7250 0.7468 940,855 -0.03(-3.64%)
Mar 13, 2024 0.8000 0.8045 0.7711 0.7750 599,052 -0.02(-2.66%)
Mar 12, 2024 0.7630 0.8163 0.7600 0.7962 1,042,368 +0.04(+4.76%)
Mar 11, 2024 0.7500 0.7799 0.7320 0.7600 1,380,600 +0.04(+4.97%)
Mar 08, 2024 0.7600 0.7600 0.7122 0.7240 485,246 -0.00(-0.55%)
Mar 07, 2024 0.7344 0.7350 0.7100 0.7280 654,304 -0.00(-0.52%)
Mar 06, 2024 0.7115 0.7420 0.7115 0.7318 614,363 +0.02(+3.07%)
Mar 05, 2024 0.7300 0.7381 0.7100 0.7100 655,323 -0.01(-1.39%)
Mar 04, 2024 0.7613 0.7780 0.7160 0.7200 942,543 -0.03(-4.15%)
Mar 01, 2024 0.7478 0.7750 0.7400 0.7512 1,307,675 -0.00(-0.16%)
Feb 29, 2024 0.7579 0.7675 0.7400 0.7524 500,486 -0.01(-1.84%)
Feb 28, 2024 0.7599 0.7679 0.7377 0.7665 364,878 +0.01(+0.86%)
Feb 27, 2024 0.7650 0.7700 0.7421 0.7600 517,696 -0.00(-0.59%)
Feb 26, 2024 0.7500 0.7730 0.7500 0.7645 278,130 +0.01(+0.71%)
Feb 23, 2024 0.7500 0.7631 0.7401 0.7591 421,433 +0.00(+0.41%)
Feb 22, 2024 0.7400 0.7848 0.7302 0.7560 455,719 +0.02(+2.16%)
Feb 21, 2024 0.7450 0.7648 0.7300 0.7400 446,128 +0.01(+1.37%)
Feb 20, 2024 0.7800 0.7821 0.7190 0.7300 1,482,052 -0.07(-8.29%)
Feb 16, 2024 0.7890 0.8300 0.7801 0.7960 700,397 -0.00(-0.14%)
Feb 15, 2024 0.7300 0.8200 0.7288 0.7971 1,095,037 +0.05(+6.25%)
Feb 14, 2024 0.7670 0.7670 0.7268 0.7502 1,153,700 +0.03(+3.81%)
Feb 13, 2024 0.7500 0.7588 0.7200 0.7227 251,154 -0.03(-3.64%)
Feb 12, 2024 0.7400 0.7600 0.7355 0.7500 355,199 +0.03(+4.24%)
Feb 09, 2024 0.7200 0.7303 0.7110 0.7195 482,412 -0.00(-0.25%)
Feb 08, 2024 0.7679 0.7699 0.7077 0.7213 512,474 -0.02(-2.26%)
Feb 07, 2024 0.7600 0.7795 0.7280 0.7380 352,885 -0.02(-2.89%)
Feb 06, 2024 0.7800 0.7800 0.7508 0.7600 601,073 +0.03(+4.12%)
Feb 05, 2024 0.7439 0.7849 0.7204 0.7299 481,170 -0.02(-2.03%)
Feb 02, 2024 0.7700 0.7760 0.7400 0.7450 521,477 -0.03(-3.27%)
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.