5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
+5.38%
3 MONTH PERFORMANCE
-10.39%
6 MONTH PERFORMANCE
-22.41%
YEAR-TO-DATE PERFORMANCE
-25.15%
1 YEAR PERFORMANCE
-33.46%
DouYu International Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.83 | $4.87 (0.83%) | $4.88 | $4.82 | 6.23 K | $146.22 M |
| 05/05/2026 | $4.95 | $4.80 (-3.03%) | $4.95 | $4.80 | 5.10 K | $144.86 M |
| 05/04/2026 | $4.90 | $4.89 (-0.2%) | $4.98 | $4.84 | 5.20 K | $147.57 M |
| 05/01/2026 | $4.95 | $4.95 (0%) | $5.00 | $4.82 | 3.43 K | $149.39 M |
| 04/30/2026 | $4.86 | $4.88 (0.41%) | $4.99 | $4.82 | 22.80 K | $147.27 M |
| 04/29/2026 | $4.88 | $4.92 (0.82%) | $5.00 | $4.81 | 12.72 K | $148.48 M |
| 04/28/2026 | $5.06 | $4.88 (-3.56%) | $5.13 | $4.87 | 12.68 K | $147.27 M |
| 04/27/2026 | $4.96 | $4.95 (-0.2%) | $5.00 | $4.91 | 6.70 K | $149.39 M |
| 04/24/2026 | $4.99 | $4.99 (0%) | $5.01 | $4.96 | 5.24 K | $150.59 M |
| 04/23/2026 | $5.00 | $4.98 (-0.4%) | $5.05 | $4.95 | 9.54 K | $150.29 M |
| 04/22/2026 | $5.00 | $5.02 (0.4%) | $5.14 | $4.94 | 17.42 K | $151.50 M |
| 04/21/2026 | $5.12 | $5.05 (-1.37%) | $5.17 | $5.00 | 8.94 K | $152.40 M |
| 04/20/2026 | $4.91 | $5.16 (5.09%) | $5.19 | $4.91 | 35.63 K | $155.72 M |
| 04/17/2026 | $4.83 | $4.80 (-0.62%) | $4.99 | $4.78 | 23.64 K | $144.86 M |
| 04/16/2026 | $4.81 | $4.81 (0%) | $4.90 | $4.75 | 12.60 K | $145.16 M |
| 04/15/2026 | $4.92 | $4.87 (-1.02%) | $5.00 | $4.82 | 19.42 K | $146.97 M |
| 04/14/2026 | $4.88 | $4.91 (0.61%) | $4.98 | $4.80 | 11.60 K | $148.18 M |
| 04/13/2026 | $4.72 | $4.82 (2.12%) | $4.85 | $4.72 | 11.63 K | $145.46 M |
| 04/10/2026 | $4.89 | $4.72 (-3.48%) | $4.90 | $4.71 | 13.62 K | $142.44 M |
| 04/09/2026 | $4.91 | $4.89 (-0.41%) | $4.94 | $4.80 | 13.20 K | $147.57 M |
| 04/08/2026 | $4.90 | $4.92 (0.41%) | $5.02 | $4.90 | 10.61 K | $148.48 M |
| 04/07/2026 | $4.85 | $4.88 (0.62%) | $4.93 | $4.76 | 18.65 K | $147.27 M |
| 04/06/2026 | $4.84 | $4.83 (-0.21%) | $4.93 | $4.83 | 6.43 K | $145.76 M |
| 04/02/2026 | $4.84 | $4.82 (-0.41%) | $5.00 | $4.82 | 18.50 K | $145.46 M |
| 04/01/2026 | $5.07 | $4.76 (-6.11%) | $5.07 | $4.76 | 17.40 K | $143.65 M |
| 03/31/2026 | $4.73 | $5.02 (6.13%) | $5.02 | $4.73 | 38.62 K | $151.50 M |
| 03/30/2026 | $4.65 | $4.68 (0.65%) | $4.71 | $4.57 | 39.00 K | $141.24 M |
| 03/27/2026 | $4.75 | $4.66 (-1.89%) | $4.75 | $4.66 | 21.30 K | $140.63 M |
| 03/26/2026 | $4.75 | $4.76 (0.21%) | $4.91 | $4.75 | 14.04 K | $143.65 M |
| 03/25/2026 | $4.60 | $4.77 (3.7%) | $4.86 | $4.60 | 39.80 K | $143.95 M |
| 03/24/2026 | $4.70 | $4.53 (-3.62%) | $4.75 | $4.50 | 18.74 K | $136.71 M |
| 03/23/2026 | $4.80 | $4.75 (-1.04%) | $4.82 | $4.70 | 19.95 K | $143.35 M |
| 03/20/2026 | $4.86 | $4.85 (-0.21%) | $4.97 | $4.84 | 21.50 K | $146.37 M |
| 03/19/2026 | $5.10 | $4.95 (-2.94%) | $5.14 | $4.85 | 29.20 K | $149.39 M |
| 03/18/2026 | $5.05 | $5.17 (2.38%) | $5.32 | $5.05 | 39.04 K | $156.02 M |
| 03/17/2026 | $4.97 | $5.16 (3.82%) | $5.20 | $4.97 | 32.80 K | $155.72 M |
| 03/16/2026 | $5.15 | $5.07 (-1.55%) | $5.20 | $5.04 | 27.10 K | $153.01 M |
| 03/13/2026 | $5.15 | $5.15 (0%) | $5.29 | $5.10 | 20.00 K | $155.42 M |
| 03/12/2026 | $5.29 | $5.12 (-3.21%) | $5.37 | $5.06 | 14.41 K | $154.52 M |
| 03/11/2026 | $5.06 | $5.37 (6.13%) | $5.38 | $5.05 | 28.40 K | $162.06 M |
| 03/10/2026 | $5.10 | $5.08 (-0.39%) | $5.36 | $5.02 | 28.95 K | $153.31 M |
| 03/09/2026 | $4.89 | $5.09 (4.09%) | $5.16 | $4.89 | 29.52 K | $153.61 M |
| 03/06/2026 | $5.04 | $4.96 (-1.59%) | $5.30 | $4.93 | 24.22 K | $149.69 M |
| 03/05/2026 | $5.15 | $5.06 (-1.75%) | $5.32 | $4.86 | 89.03 K | $152.71 M |
| 03/04/2026 | $5.27 | $5.15 (-2.28%) | $5.32 | $5.06 | 32.50 K | $155.42 M |
| 03/03/2026 | $5.53 | $5.34 (-3.44%) | $5.57 | $5.25 | 38.80 K | $161.16 M |
| 03/02/2026 | $5.13 | $5.61 (9.36%) | $5.74 | $5.13 | 50.60 K | $169.30 M |
| 02/27/2026 | $4.92 | $5.28 (7.32%) | $5.28 | $4.83 | 230.10 K | $159.34 M |
| 02/26/2026 | $4.84 | $4.96 (2.48%) | $5.01 | $4.76 | 42.60 K | $149.69 M |
| 02/25/2026 | $4.52 | $4.90 (8.41%) | $4.93 | $4.52 | 88.55 K | $147.88 M |
| 02/24/2026 | $5.01 | $4.48 (-10.58%) | $5.35 | $4.28 | 211.83 K | $135.20 M |
| 02/23/2026 | $5.33 | $5.03 (-5.63%) | $5.52 | $5.02 | 33.62 K | $151.80 M |
| 02/20/2026 | $5.34 | $5.27 (-1.31%) | $5.51 | $5.26 | 17.70 K | $159.04 M |
| 02/19/2026 | $5.57 | $5.38 (-3.41%) | $5.57 | $5.36 | 14.62 K | $162.36 M |
| 02/18/2026 | $5.59 | $5.47 (-2.15%) | $5.62 | $5.40 | 29.91 K | $165.08 M |
| 02/17/2026 | $5.82 | $5.52 (-5.15%) | $5.86 | $5.50 | 37.60 K | $166.59 M |
| 02/13/2026 | $5.68 | $5.81 (2.29%) | $5.94 | $5.68 | 18.63 K | $1.75 B |
| 02/12/2026 | $5.68 | $5.68 (0%) | $5.79 | $5.62 | 37.10 K | $1.71 B |
| 02/11/2026 | $5.87 | $5.71 (-2.73%) | $6.00 | $5.71 | 23.28 K | $1.72 B |
| 02/10/2026 | $6.00 | $5.81 (-3.17%) | $6.02 | $5.80 | 22.60 K | $1.75 B |
| 02/09/2026 | $5.69 | $5.92 (4.04%) | $6.00 | $5.60 | 60.43 K | $1.79 B |
| 02/06/2026 | $5.79 | $5.68 (-1.9%) | $5.79 | $5.65 | 67.10 K | $1.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
