DouYu International Limi... (DOYU)
11.03
0.18 (1.66%)
At close: Jan 15, 2025, 9:53 AM
DOYU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 10.74 | 10.94 | 10.67 | 10.85 | 0.37 | 3.53% | 83,994 |
| Jan 13, 2025 | 10.47 | 10.54 | 10.26 | 10.48 | -0.09 | -0.85% | 28,026 |
| Jan 10, 2025 | 10.60 | 10.65 | 10.25 | 10.57 | -0.15 | -1.40% | 70,541 |
| Jan 8, 2025 | 10.68 | 10.76 | 10.59 | 10.72 | -0.06 | -0.56% | 41,021 |
| Jan 7, 2025 | 10.77 | 10.96 | 10.74 | 10.78 | -0.06 | -0.55% | 27,000 |
| Jan 6, 2025 | 11.10 | 11.25 | 10.59 | 10.84 | -0.21 | -1.90% | 115,611 |
| Jan 3, 2025 | 11.15 | 11.40 | 10.89 | 11.05 | -0.12 | -1.07% | 70,800 |
| Jan 2, 2025 | 11.08 | 11.34 | 10.95 | 11.17 | -0.04 | -0.36% | 30,600 |
| Dec 31, 2024 | 11.34 | 11.41 | 11.02 | 11.21 | -0.08 | -0.71% | 38,700 |
| Dec 30, 2024 | 11.16 | 11.34 | 10.92 | 11.29 | -0.01 | -0.09% | 30,800 |
| Dec 27, 2024 | 11.60 | 11.65 | 11.14 | 11.30 | -0.44 | -3.75% | 81,000 |
| Dec 26, 2024 | 11.33 | 11.85 | 11.30 | 11.74 | 0.40 | 3.53% | 75,097 |
| Dec 24, 2024 | 10.98 | 11.59 | 10.86 | 11.34 | 0.33 | 3.00% | 47,100 |
| Dec 23, 2024 | 11.42 | 11.46 | 10.87 | 11.01 | -0.49 | -4.26% | 56,334 |
| Dec 20, 2024 | 11.19 | 11.64 | 11.10 | 11.50 | 0.38 | 3.42% | 157,100 |
| Dec 19, 2024 | 11.62 | 11.78 | 11.07 | 11.12 | -0.33 | -2.88% | 63,600 |
| Dec 18, 2024 | 11.79 | 11.90 | 11.25 | 11.45 | -0.33 | -2.80% | 69,151 |
| Dec 17, 2024 | 11.48 | 11.94 | 11.20 | 11.78 | 0.02 | 0.17% | 45,700 |
| Dec 16, 2024 | 11.57 | 12.32 | 11.57 | 11.76 | 0.06 | 0.51% | 88,005 |
| Dec 13, 2024 | 11.43 | 11.73 | 11.26 | 11.70 | 0.18 | 1.56% | 42,113 |
| Dec 12, 2024 | 11.26 | 11.74 | 11.26 | 11.52 | 0.20 | 1.77% | 69,452 |
| Dec 11, 2024 | 11.64 | 11.79 | 11.26 | 11.32 | -0.50 | -4.23% | 47,800 |
| Dec 10, 2024 | 12.13 | 12.13 | 11.66 | 11.82 | -0.47 | -3.82% | 69,800 |
| Dec 9, 2024 | 12.20 | 13.11 | 12.05 | 12.29 | 0.20 | 1.65% | 142,208 |
| Dec 6, 2024 | 12.17 | 12.17 | 11.41 | 12.09 | -0.08 | -0.66% | 122,000 |
| Dec 5, 2024 | 12.21 | 12.35 | 11.91 | 12.17 | 0.04 | 0.33% | 84,000 |
| Dec 4, 2024 | 12.20 | 12.79 | 11.58 | 12.13 | -0.46 | -3.65% | 159,500 |
| Dec 3, 2024 | 12.80 | 13.02 | 12.32 | 12.59 | -0.20 | -1.56% | 123,900 |
| Dec 2, 2024 | 11.37 | 12.80 | 11.36 | 12.79 | 1.35 | 11.80% | 513,468 |
| Nov 29, 2024 | 10.30 | 11.55 | 10.12 | 11.44 | 1.44 | 14.40% | 321,749 |
| Nov 27, 2024 | 10.00 | 10.37 | 9.92 | 10.00 | 0.19 | 1.94% | 80,000 |
| Nov 26, 2024 | 9.94 | 10.16 | 9.74 | 9.81 | -0.14 | -1.41% | 72,200 |
| Nov 25, 2024 | 10.20 | 10.50 | 9.91 | 9.95 | -0.28 | -2.74% | 107,900 |
| Nov 22, 2024 | 9.62 | 10.29 | 9.62 | 10.23 | 0.51 | 5.25% | 117,508 |
| Nov 21, 2024 | 9.72 | 9.88 | 9.40 | 9.72 | -0.01 | -0.10% | 83,300 |
| Nov 20, 2024 | 9.69 | 10.25 | 9.67 | 9.73 | -0.16 | -1.62% | 115,453 |
| Nov 19, 2024 | 10.10 | 10.11 | 9.72 | 9.89 | -0.17 | -1.69% | 132,916 |
| Nov 18, 2024 | 10.55 | 10.78 | 10.03 | 10.06 | -0.36 | -3.45% | 109,519 |
| Nov 15, 2024 | 10.61 | 10.68 | 10.30 | 10.42 | -0.12 | -1.14% | 53,740 |
| Nov 14, 2024 | 10.48 | 10.64 | 10.15 | 10.54 | -0.05 | -0.47% | 67,800 |
| Nov 13, 2024 | 10.98 | 11.26 | 10.51 | 10.59 | -0.18 | -1.67% | 56,856 |
| Nov 12, 2024 | 11.60 | 11.60 | 10.67 | 10.77 | -0.84 | -7.24% | 126,830 |
| Nov 11, 2024 | 10.80 | 11.68 | 10.67 | 11.61 | 0.85 | 7.90% | 236,402 |
| Nov 8, 2024 | 10.95 | 11.31 | 10.60 | 10.76 | -0.37 | -3.32% | 252,007 |
| Nov 7, 2024 | 11.13 | 11.32 | 10.78 | 11.13 | 0.26 | 2.39% | 129,300 |
| Nov 6, 2024 | 10.95 | 11.10 | 10.53 | 10.87 | -0.21 | -1.90% | 96,326 |
| Nov 5, 2024 | 10.75 | 11.13 | 10.62 | 11.08 | 0.47 | 4.43% | 114,011 |
| Nov 4, 2024 | 10.66 | 10.87 | 10.43 | 10.61 | 0.05 | 0.47% | 68,141 |
| Nov 1, 2024 | 10.90 | 10.90 | 10.34 | 10.56 | -0.26 | -2.40% | 68,020 |
| Oct 31, 2024 | 11.00 | 11.02 | 10.59 | 10.82 | -0.24 | -2.17% | 88,500 |