Skip to main content

Douyu International Holdings Ltd ADR (NQ: DOYU )

16.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 17.15 17.30 16.61 16.85 276,665 -0.32(-1.86%)
Jul 12, 2024 17.47 17.58 17.16 17.17 163,658 -0.23(-1.32%)
Jul 11, 2024 17.43 17.60 17.26 17.40 231,423 +0.01(+0.06%)
Jul 10, 2024 17.73 17.85 17.30 17.39 208,063 -0.22(-1.25%)
Jul 09, 2024 17.75 17.84 17.12 17.61 673,615 +0.15(+0.86%)
Jul 08, 2024 17.34 18.40 16.88 17.46 880,642 -0.15(-0.85%)
Jul 05, 2024 17.72 17.72 16.94 17.61 817,532 -0.33(-1.84%)
Jul 03, 2024 16.58 18.33 15.90 17.94 5,246,480 +5.35(+42.49%)
Jul 02, 2024 11.60 12.99 11.60 12.59 443,874 +1.06(+9.19%)
Jul 01, 2024 11.06 11.70 11.00 11.53 238,879 +0.54(+4.91%)
Jun 28, 2024 11.00 11.80 10.68 10.99 397,871 +0.01(+0.09%)
Jun 27, 2024 11.02 11.03 10.63 10.98 138,332 -0.04(-0.36%)
Jun 26, 2024 10.25 11.03 10.25 11.02 133,364 +0.70(+6.78%)
Jun 25, 2024 10.65 10.71 10.31 10.32 74,560 -0.29(-2.73%)
Jun 24, 2024 10.30 10.77 10.30 10.61 63,466 +0.23(+2.22%)
Jun 21, 2024 10.51 10.52 10.16 10.38 80,332 -0.22(-2.08%)
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%)
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.