2m 2m 2m 2m 2m 2m 2m
DOUYU INTL SP ADR (DOYU)
NASDAQ
$4.51-$0.010 (-0.22%)
Price as of Jun 23, 2026 4:10 PM EDT- $140.3MMarket Cap
- -29.92%1-Year Change
- Internet Content & InformationIndustry
DOUYU INTL SP ADR (DOYU)
$4.51-$0.010 (-0.22%)
- 1 Month-0.43%Low Price$4.47High Price$5.30
- 3 Months-4.12%Low Price$4.47High Price$5.30
- 1 Year-28.35%Low Price$4.47High Price$9.13
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 4.52 | 4.63 | 4.49 | 4.52 | -2.80% | 44,710 |
06/22/2026 | 4.61 | 4.67 | 4.50 | 4.65 | -1.27% | 19,627 |
06/18/2026 | 4.45 | 4.71 | 4.42 | 4.71 | +5.37% | 66,836 |
06/17/2026 | 4.55 | 4.57 | 4.45 | 4.47 | -1.54% | 39,331 |
06/16/2026 | 4.71 | 4.80 | 4.49 | 4.54 | -5.02% | 77,618 |
06/15/2026 | 4.92 | 4.94 | 4.75 | 4.78 | -3.63% | 40,427 |
06/12/2026 | 4.95 | 5.02 | 4.89 | 4.96 | -0.80% | 18,140 |
06/11/2026 | 4.82 | 5.05 | 4.82 | 5.00 | +1.83% | 13,485 |
06/10/2026 | 4.85 | 5.07 | 4.85 | 4.91 | 0.00% | 10,946 |
06/09/2026 | 4.89 | 4.97 | 4.83 | 4.91 | +0.41% | 16,038 |
06/08/2026 | 4.94 | 5.01 | 4.83 | 4.89 | -2.20% | 27,808 |
06/05/2026 | 5.16 | 5.17 | 4.94 | 5.00 | -2.34% | 26,771 |
06/04/2026 | 5.02 | 5.24 | 5.00 | 5.12 | +1.99% | 14,260 |
06/03/2026 | 5.17 | 5.17 | 5.01 | 5.02 | -5.28% | 9,442 |
06/02/2026 | 5.20 | 5.30 | 5.02 | 5.30 | +2.65% | 113,122 |
06/01/2026 | 5.27 | 5.27 | 5.09 | 5.16 | -1.47% | 30,092 |
05/29/2026 | 5.07 | 5.26 | 5.01 | 5.24 | +2.34% | 20,649 |
05/28/2026 | 4.76 | 5.15 | 4.76 | 5.12 | +2.40% | 38,495 |
05/28/2026 |
$0.15 Earnings | |||||
05/27/2026 | 5.04 | 5.10 | 4.92 | 5.00 | -0.79% | 13,191 |
05/26/2026 | 4.74 | 5.06 | 4.55 | 5.04 | +7.92% | 73,006 |
05/22/2026 | 4.61 | 4.72 | 4.60 | 4.67 | -0.64% | 28,421 |
05/21/2026 | 4.71 | 4.80 | 4.67 | 4.70 | 0.00% | 8,711 |
05/20/2026 | 4.76 | 4.78 | 4.67 | 4.70 | -1.26% | 5,986 |
05/19/2026 | 4.64 | 4.84 | 4.63 | 4.76 | +1.93% | 13,681 |
05/18/2026 | 4.61 | 4.74 | 4.61 | 4.67 | +3.09% | 16,681 |
05/15/2026 | 4.50 | 4.60 | 4.50 | 4.53 | -0.22% | 10,026 |
05/14/2026 | 4.68 | 4.68 | 4.28 | 4.54 | -2.58% | 61,463 |
05/13/2026 | 4.76 | 4.90 | 4.61 | 4.66 | -3.32% | 85,582 |
05/12/2026 | 4.70 | 4.85 | 4.67 | 4.82 | +2.55% | 35,518 |
05/11/2026 | 4.70 | 4.73 | 4.62 | 4.70 | -0.21% | 8,896 |
05/08/2026 | 4.74 | 4.75 | 4.66 | 4.71 | +0.21% | 25,090 |
05/07/2026 | 4.82 | 4.87 | 4.65 | 4.70 | -3.39% | 24,561 |
05/06/2026 | 4.83 | 4.89 | 4.82 | 4.87 | +1.35% | 11,028 |
05/05/2026 | 4.95 | 4.95 | 4.80 | 4.80 | -1.84% | 5,052 |
05/04/2026 | 4.90 | 4.98 | 4.84 | 4.89 | -1.21% | 5,152 |
05/01/2026 | 4.95 | 5.00 | 4.82 | 4.95 | +1.43% | 3,433 |
04/30/2026 | 4.86 | 4.99 | 4.82 | 4.88 | -0.81% | 22,770 |
04/29/2026 | 4.88 | 5.00 | 4.81 | 4.92 | +0.82% | 12,715 |
04/28/2026 | 5.06 | 5.13 | 4.87 | 4.88 | -1.41% | 12,676 |
04/27/2026 | 4.96 | 5.00 | 4.91 | 4.95 | -0.80% | 6,694 |
04/24/2026 | 4.99 | 5.01 | 4.96 | 4.99 | +0.20% | 5,239 |
04/23/2026 | 5.00 | 5.05 | 4.95 | 4.98 | -0.80% | 9,544 |
04/22/2026 | 5.00 | 5.14 | 4.94 | 5.02 | -0.59% | 17,417 |
04/21/2026 | 5.12 | 5.17 | 5.00 | 5.05 | -2.13% | 8,941 |
04/20/2026 | 4.91 | 5.19 | 4.91 | 5.16 | +7.50% | 35,633 |
04/17/2026 | 4.83 | 4.99 | 4.78 | 4.80 | -0.10% | 23,642 |
04/16/2026 | 4.81 | 4.90 | 4.75 | 4.81 | -1.33% | 12,554 |
04/15/2026 | 4.92 | 5.00 | 4.82 | 4.87 | -0.81% | 19,422 |
04/14/2026 | 4.88 | 4.98 | 4.80 | 4.91 | +1.87% | 11,555 |
04/13/2026 | 4.72 | 4.85 | 4.72 | 4.82 | +2.12% | 11,634 |
04/10/2026 | 4.89 | 4.90 | 4.71 | 4.72 | -3.48% | 13,620 |
04/09/2026 | 4.91 | 4.94 | 4.80 | 4.89 | -0.61% | 13,174 |
04/08/2026 | 4.90 | 5.02 | 4.90 | 4.92 | +0.82% | 10,610 |
04/07/2026 | 4.85 | 4.93 | 4.76 | 4.88 | +1.04% | 18,647 |
04/06/2026 | 4.84 | 4.93 | 4.83 | 4.83 | +0.21% | 6,429 |
04/02/2026 | 4.84 | 5.00 | 4.82 | 4.82 | +1.26% | 18,492 |
04/01/2026 | 5.07 | 5.07 | 4.76 | 4.76 | -5.18% | 17,386 |
03/31/2026 | 4.73 | 5.02 | 4.73 | 5.02 | +7.26% | 38,621 |
03/30/2026 | 4.65 | 4.71 | 4.57 | 4.68 | +0.43% | 38,973 |
03/27/2026 | 4.75 | 4.75 | 4.66 | 4.66 | -2.20% | 21,262 |
03/26/2026 | 4.75 | 4.91 | 4.75 | 4.77 | -0.10% | 14,043 |
03/25/2026 | 4.60 | 4.86 | 4.60 | 4.77 | +5.30% | 39,755 |
03/25/2026 |
$0.06 Earnings | |||||
03/24/2026 | 4.70 | 4.75 | 4.50 | 4.53 | -4.63% | 18,743 |
03/23/2026 | 4.80 | 4.82 | 4.70 | 4.75 | -2.06% | 19,949 |
03/20/2026 | 4.86 | 4.97 | 4.84 | 4.85 | -2.02% | 21,471 |
03/19/2026 | 5.10 | 5.14 | 4.85 | 4.95 | -4.26% | 29,169 |
03/18/2026 | 5.05 | 5.32 | 5.05 | 5.17 | +0.19% | 39,037 |
03/17/2026 | 4.97 | 5.20 | 4.97 | 5.16 | +1.78% | 32,762 |
03/16/2026 | 5.15 | 5.20 | 5.04 | 5.07 | -1.55% | 27,060 |
03/13/2026 | 5.15 | 5.29 | 5.10 | 5.15 | +0.59% | 19,996 |
03/12/2026 | 5.29 | 5.37 | 5.06 | 5.12 | -4.66% | 14,411 |
03/11/2026 | 5.06 | 5.38 | 5.05 | 5.37 | +5.71% | 28,350 |
03/10/2026 | 5.10 | 5.36 | 5.02 | 5.08 | -0.20% | 28,953 |
03/09/2026 | 4.89 | 5.16 | 4.89 | 5.09 | +2.62% | 29,521 |
03/06/2026 | 5.04 | 5.30 | 4.93 | 4.96 | -1.98% | 24,220 |
03/05/2026 | 5.15 | 5.32 | 4.86 | 5.06 | -1.75% | 89,033 |
03/04/2026 | 5.27 | 5.32 | 5.06 | 5.15 | -3.56% | 32,478 |
03/03/2026 | 5.53 | 5.57 | 5.25 | 5.34 | -4.81% | 38,757 |
03/02/2026 | 5.13 | 5.74 | 5.13 | 5.61 | +6.25% | 50,569 |
02/27/2026 | 4.92 | 5.28 | 4.83 | 5.28 | +6.45% | 230,065 |
02/26/2026 | 4.84 | 5.01 | 4.76 | 4.96 | +1.22% | 42,563 |
02/25/2026 | 4.52 | 4.93 | 4.52 | 4.90 | +9.38% | 88,549 |
02/24/2026 | 5.01 | 5.35 | 4.28 | 4.48 | -10.93% | 211,828 |
02/23/2026 | 5.33 | 5.52 | 5.02 | 5.03 | -4.55% | 33,624 |
02/20/2026 | 5.34 | 5.51 | 5.26 | 5.27 | -2.04% | 17,687 |
02/19/2026 | 5.57 | 5.57 | 5.36 | 5.38 | -1.65% | 14,617 |
02/18/2026 | 5.59 | 5.62 | 5.40 | 5.47 | -0.91% | 29,906 |
02/17/2026 | 5.82 | 5.86 | 5.50 | 5.52 | -4.99% | 37,581 |
02/13/2026 | 5.68 | 5.94 | 5.68 | 5.81 | +2.29% | 18,626 |
02/12/2026 | 5.68 | 5.79 | 5.62 | 5.68 | -0.53% | 37,091 |
02/11/2026 | 5.87 | 6.00 | 5.71 | 5.71 | -1.72% | 23,280 |
02/10/2026 | 6.00 | 6.02 | 5.80 | 5.81 | -1.86% | 22,556 |
02/09/2026 | 5.69 | 6.00 | 5.60 | 5.92 | +4.23% | 60,425 |
02/06/2026 | 5.79 | 5.79 | 5.65 | 5.68 | +0.53% | 67,074 |
02/05/2026 | 5.84 | 5.88 | 5.60 | 5.65 | -3.91% | 100,946 |
02/04/2026 | 6.07 | 6.30 | 5.70 | 5.88 | -3.13% | 95,842 |
02/03/2026 | 6.33 | 6.37 | 6.01 | 6.07 | -4.71% | 42,323 |
02/02/2026 | 6.39 | 6.49 | 6.30 | 6.37 | 0.00% | 45,927 |