Skip to main content

Douyu International Holdings Ltd ADR (NQ: DOYU )

11.44 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 10.30 11.55 10.12 11.44 321,749 +1.44(+14.40%)
Nov 27, 2024 10.00 10.37 9.920 10.00 79,984 +0.19(+1.94%)
Nov 26, 2024 9.940 10.16 9.740 9.810 72,195 -0.14(-1.41%)
Nov 25, 2024 10.20 10.50 9.910 9.950 107,886 -0.28(-2.74%)
Nov 22, 2024 9.620 10.29 9.620 10.23 117,508 +0.51(+5.25%)
Nov 21, 2024 9.720 9.880 9.400 9.720 83,257 -0.01(-0.10%)
Nov 20, 2024 9.690 10.25 9.671 9.730 115,446 -0.16(-1.62%)
Nov 19, 2024 10.10 10.11 9.720 9.890 132,913 -0.17(-1.69%)
Nov 18, 2024 10.55 10.78 10.03 10.06 109,519 -0.35(-3.41%)
Nov 15, 2024 10.61 10.68 10.30 10.41 53,740 -0.12(-1.19%)
Nov 14, 2024 10.48 10.64 10.15 10.54 67,770 -0.05(-0.47%)
Nov 13, 2024 10.98 11.26 10.51 10.59 56,846 -0.18(-1.67%)
Nov 12, 2024 11.60 11.60 10.67 10.77 126,830 -0.84(-7.24%)
Nov 11, 2024 10.80 11.68 10.67 11.61 236,402 +0.85(+7.90%)
Nov 08, 2024 10.95 11.30 10.60 10.76 252,007 -0.37(-3.32%)
Nov 07, 2024 11.13 11.32 10.78 11.13 129,251 +0.26(+2.39%)
Nov 06, 2024 10.95 11.10 10.53 10.87 96,295 -0.21(-1.90%)
Nov 05, 2024 10.75 11.13 10.62 11.08 113,411 +0.47(+4.43%)
Nov 04, 2024 10.66 10.87 10.43 10.61 68,141 +0.05(+0.47%)
Nov 01, 2024 10.90 10.90 10.34 10.56 68,020 -0.26(-2.40%)
Oct 31, 2024 11.00 11.02 10.59 10.82 88,493 -0.24(-2.17%)
Oct 30, 2024 11.10 11.35 10.77 11.06 147,233 -0.23(-2.04%)
Oct 29, 2024 10.82 11.30 10.71 11.29 228,181 +0.50(+4.63%)
Oct 28, 2024 9.500 10.88 9.490 10.79 459,272 +1.40(+14.91%)
Oct 25, 2024 9.000 9.490 8.870 9.390 135,284 +0.46(+5.15%)
Oct 24, 2024 8.920 9.040 8.866 8.930 61,884 -0.05(-0.56%)
Oct 23, 2024 9.170 9.170 8.870 8.980 67,751 -0.11(-1.21%)
Oct 22, 2024 9.270 9.370 9.050 9.090 67,862 -0.18(-1.94%)
Oct 21, 2024 9.090 9.275 8.930 9.270 81,328 +0.09(+0.98%)
Oct 18, 2024 9.070 9.180 8.850 9.180 101,277 +0.44(+5.03%)
Oct 17, 2024 8.890 8.890 8.585 8.740 178,164 -0.24(-2.67%)
Oct 16, 2024 8.920 9.240 8.910 8.980 98,860 +0.06(+0.67%)
Oct 15, 2024 9.020 9.350 8.760 8.920 243,238 -0.28(-3.04%)
Oct 14, 2024 9.570 9.656 9.160 9.200 158,370 -0.43(-4.47%)
Oct 11, 2024 9.230 9.640 8.990 9.630 143,109 +0.28(+2.99%)
Oct 10, 2024 9.610 9.610 9.230 9.350 131,412 -0.25(-2.60%)
Oct 09, 2024 9.440 9.740 9.180 9.600 221,493 -0.16(-1.64%)
Oct 08, 2024 9.690 9.940 9.280 9.760 144,133 -0.67(-6.42%)
Oct 07, 2024 11.02 11.67 10.30 10.43 175,673 -0.28(-2.61%)
Oct 04, 2024 10.45 10.76 10.25 10.71 110,290 +0.33(+3.18%)
Oct 03, 2024 10.52 10.80 10.14 10.38 140,893 -0.53(-4.86%)
Oct 02, 2024 11.81 11.85 10.58 10.91 397,956 -0.32(-2.85%)
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.