DOYU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 27 2025 | 15.63 | -0.12 | -0.76% | 15.60 | 15.76 | 15.36 | 180,440 |
Jan 24 2025 | 15.75 | 0.00 | 0.00% | 15.75 | 15.865 | 15.62 | 125,765 |
Jan 23 2025 | 15.75 | 0.00 | 0.00% | 15.75 | 15.75 | 15.75 | 0 |
Jan 22 2025 | 15.75 | 0.05 | 0.32% | 15.62 | 15.875 | 15.26 | 154,772 |
Jan 21 2025 | 15.70 | -0.22 | -1.38% | 15.96 | 16.04 | 15.53 | 213,167 |
Jan 17 2025 | 15.92 | 0.23 | 1.47% | 15.79 | 15.98 | 15.60 | 495,088 |
Jan 16 2025 | 15.69 | 3.40 | 27.66% | 16.04 | 16.15 | 15.05 | 1,968,839 |
Jan 15 2025 | 12.29 | 1.44 | 13.27% | 10.94 | 12.35 | 10.94 | 174,780 |
Jan 14 2025 | 10.85 | 0.37 | 3.53% | 10.74 | 10.94 | 10.67 | 84,004 |
Jan 13 2025 | 10.48 | -0.09 | -0.85% | 10.47 | 10.54 | 10.26 | 28,001 |
Jan 10 2025 | 10.57 | -0.15 | -1.40% | 10.47 | 10.65 | 10.25 | 69,657 |
Jan 08 2025 | 10.72 | -0.06 | -0.56% | 10.61 | 10.76 | 10.59 | 37,641 |
Jan 07 2025 | 10.78 | -0.06 | -0.55% | 10.77 | 10.9621 | 10.74 | 26,830 |
Jan 06 2025 | 10.84 | -0.21 | -1.90% | 11.25 | 11.25 | 10.59 | 111,688 |
Jan 03 2025 | 11.05 | -0.12 | -1.07% | 11.32 | 11.40 | 10.8901 | 69,859 |
Jan 02 2025 | 11.17 | -0.04 | -0.36% | 11.08 | 11.3405 | 10.95 | 30,426 |
Dec 31 2024 | 11.21 | -0.08 | -0.71% | 11.29 | 11.41 | 11.02 | 38,688 |
Dec 30 2024 | 11.29 | -0.01 | -0.09% | 11.08 | 11.34 | 10.9164 | 30,266 |
Dec 27 2024 | 11.30 | -0.44 | -3.75% | 11.55 | 11.65 | 11.14 | 77,161 |
Dec 26 2024 | 11.74 | 0.40 | 3.53% | 11.33 | 11.85 | 11.30 | 75,007 |
Dec 24 2024 | 11.34 | 0.33 | 3.00% | 10.98 | 11.59 | 10.86 | 47,067 |
Dec 23 2024 | 11.01 | -0.49 | -4.26% | 11.42 | 11.48 | 10.87 | 56,326 |
Dec 20 2024 | 11.50 | 0.38 | 3.42% | 11.14 | 11.64 | 11.10 | 156,344 |
Dec 19 2024 | 11.12 | -0.33 | -2.88% | 11.58 | 11.78 | 11.07 | 63,518 |
Dec 18 2024 | 11.45 | -0.33 | -2.80% | 11.78 | 11.90 | 11.25 | 68,463 |
Dec 17 2024 | 11.78 | 0.02 | 0.17% | 11.48 | 11.94 | 11.2875 | 45,318 |
Dec 16 2024 | 11.76 | 0.06 | 0.51% | 11.585 | 12.32 | 11.585 | 87,466 |
Dec 13 2024 | 11.70 | 0.18 | 1.56% | 11.39 | 11.725 | 11.26 | 41,811 |
Dec 12 2024 | 11.52 | 0.20 | 1.77% | 11.29 | 11.74 | 11.29 | 66,861 |
Dec 11 2024 | 11.32 | -0.50 | -4.23% | 11.76 | 11.76 | 11.26 | 46,068 |
Dec 10 2024 | 11.82 | -0.47 | -3.82% | 11.93 | 11.99 | 11.66 | 69,343 |
Dec 09 2024 | 12.29 | 0.20 | 1.65% | 12.88 | 13.11 | 12.05 | 130,101 |
Dec 06 2024 | 12.09 | -0.08 | -0.66% | 12.00 | 12.13 | 11.41 | 118,396 |
Dec 05 2024 | 12.17 | 0.04 | 0.33% | 12.215 | 12.35 | 11.91 | 82,890 |
Dec 04 2024 | 12.13 | -0.46 | -3.65% | 12.20 | 12.79 | 11.575 | 157,871 |
Dec 03 2024 | 12.59 | -0.20 | -1.56% | 12.70 | 13.015 | 12.32 | 122,404 |
Dec 02 2024 | 12.79 | 1.35 | 11.80% | 11.37 | 12.80 | 11.37 | 509,944 |
Nov 29 2024 | 11.44 | 1.44 | 14.40% | 10.30 | 11.55 | 10.12 | 321,676 |
Nov 27 2024 | 10.00 | 0.19 | 1.94% | 10.00 | 10.37 | 9.92 | 79,830 |
Nov 26 2024 | 9.81 | -0.14 | -1.41% | 9.94 | 10.03 | 9.74 | 70,504 |
Nov 25 2024 | 9.95 | -0.28 | -2.74% | 10.27 | 10.50 | 9.91 | 105,606 |
Nov 22 2024 | 10.23 | 0.51 | 5.25% | 10.07 | 10.29 | 9.89 | 111,766 |
Nov 21 2024 | 9.72 | -0.01 | -0.10% | 9.70 | 9.88 | 9.40 | 82,316 |
Nov 20 2024 | 9.73 | -0.16 | -1.62% | 9.69 | 10.25 | 9.671 | 112,935 |
Nov 19 2024 | 9.89 | -0.17 | -1.69% | 9.93 | 10.1092 | 9.72 | 131,405 |
Nov 18 2024 | 10.06 | -0.36 | -3.41% | 10.55 | 10.775 | 10.03 | 109,268 |
Nov 15 2024 | 10.415 | -0.13 | -1.19% | 10.675 | 10.68 | 10.30 | 52,826 |
Nov 14 2024 | 10.54 | -0.05 | -0.47% | 10.48 | 10.64 | 10.1495 | 67,159 |
Nov 13 2024 | 10.59 | -0.18 | -1.67% | 10.98 | 11.26 | 10.51 | 56,633 |
Nov 12 2024 | 10.77 | -0.84 | -7.24% | 11.60 | 11.60 | 10.67 | 126,471 |
Nov 11 2024 | 11.61 | 0.85 | 7.90% | 10.80 | 11.675 | 10.67 | 235,056 |
Nov 08 2024 | 10.76 | -0.37 | -3.32% | 10.95 | 11.305 | 10.60 | 248,609 |
Nov 07 2024 | 11.13 | 0.26 | 2.39% | 11.1217 | 11.32 | 10.78 | 126,225 |
Nov 06 2024 | 10.87 | -0.21 | -1.90% | 10.59 | 11.10 | 10.53 | 95,139 |
Nov 05 2024 | 11.08 | 0.47 | 4.43% | 10.69 | 11.13 | 10.62 | 112,496 |
Nov 04 2024 | 10.61 | 0.05 | 0.47% | 10.66 | 10.87 | 10.43 | 67,694 |
Nov 01 2024 | 10.56 | -0.26 | -2.40% | 10.90 | 10.90 | 10.34 | 63,525 |
Oct 31 2024 | 10.82 | -0.24 | -2.17% | 11.02 | 11.02 | 10.585 | 86,982 |
Oct 30 2024 | 11.06 | -0.23 | -2.04% | 11.10 | 11.35 | 10.7698 | 142,341 |