DOYU - DouYu International Holdings Ltd
5.06
-0.090 -1.779%
Share volume: 89,032
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$5.15
-0.09
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.15 | $5.15 | $5.32 | $5.32 | $4.86 | $4.86 | $5.06 | $5.06 | 89,032 | $89,032.00 |
| 03-04-2026 | $5.27 | $5.27 | $5.32 | $5.32 | $5.06 | $5.06 | $5.15 | $5.15 | 32,478 | $32,478.00 |
| 03-03-2026 | $5.53 | $5.53 | $5.57 | $5.57 | $5.25 | $5.25 | $5.34 | $5.34 | 38,757 | $38,757.00 |
| 03-02-2026 | $5.13 | $5.13 | $5.74 | $5.74 | $5.13 | $5.13 | $5.61 | $5.61 | 50,569 | $50,569.00 |
| 02-27-2026 | $4.92 | $4.92 | $5.28 | $5.28 | $4.83 | $4.83 | $5.28 | $5.28 | 230,065 | $230,065.00 |
| 02-26-2026 | $4.84 | $4.84 | $5.01 | $5.01 | $4.76 | $4.76 | $4.96 | $4.96 | 42,563 | $42,563.00 |
| 02-25-2026 | $4.52 | $4.52 | $4.93 | $4.93 | $4.52 | $4.52 | $4.90 | $4.90 | 88,549 | $88,549.00 |
| 02-24-2026 | $5.01 | $5.01 | $5.35 | $5.35 | $4.28 | $4.28 | $4.48 | $4.48 | 211,828 | $211,828.00 |
| 02-23-2026 | $5.33 | $5.33 | $5.52 | $5.52 | $5.02 | $5.02 | $5.03 | $5.03 | 33,624 | $33,624.00 |
| 02-20-2026 | $5.34 | $5.34 | $5.51 | $5.51 | $5.26 | $5.26 | $5.27 | $5.27 | 17,687 | $17,687.00 |