DouYu International Stock Price History
NASDAQ: DOYUTechnologyComputer Software: Programming Data ProcessingUSD
3.97-0.13 (-3.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DOYU price history at a glance
The price history for DouYu International (DOYU) on this page begins on July 15, 2019, when the stock closed at $105.00; it most recently closed at $3.97 on October 5, 2026. The highest price in this record is $205.40, reached on February 15, 2021; the latest close is 98.1% below that peak. Across the 6 complete calendar years in the table, DOYU finished higher in 2 and lower in 4. Its best year was 2020 (+26.0%) and its worst was 2021 (-76.1%).
Over roughly 7 years the share price changed -96.2%, a -36.4% compound annual price return (excluding dividends). In the last 12 months alone, DOYU has lost 46.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $205.40
- Date of high
- Feb 15, 2021
- Low since 2019
- $3.72
- Date of low
- Oct 5, 2026
- 52-week high
- $7.25
- 52-week low
- $3.72
- IPO year
- 2019
- Last close
- $3.97
DOYU returns
1 week
-10.79%
1 month
-11.97%
3 months
-12.75%
6 months
-15.89%
Year to date
-41.62%
1 year
-46.78%
3 years
-57.77%
5 years
-88.97%
DOYU price return, excluding dividends.
DOYU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.97 | -42.38% |
| 2025 | 6.89 | -37.65% |
| 2024 | 11.05 | +16.32% |
| 2023 | 9.50 | -32.14% |
| 2022 | 14.00 | -46.97% |
| 2021 | 26.40 | -76.13% |
| 2020 | 110.60 | +25.97% |
| 2019* | 87.80 | -16.38% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
DOYU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.08 | 4.11 | 3.72 | 3.97 | -3.17% | |
| 4.19 | 4.19 | 4.05 | 4.10 | 0.00% | |
| 4.25 | 4.27 | 4.07 | 4.10 | -4.65% | |
| 4.25 | 4.33 | 4.25 | 4.30 | -1.60% | |
| 4.43 | 4.43 | 4.23 | 4.37 | -1.80% | |
| 4.32 | 4.46 | 4.24 | 4.45 | +2.53% | |
| 4.45 | 4.53 | 4.31 | 4.34 | -5.45% | |
| 4.55 | 4.59 | 4.49 | 4.59 | +0.66% | |
| 4.58 | 4.62 | 4.53 | 4.56 | -0.87% | |
| 4.59 | 4.65 | 4.59 | 4.60 | -0.22% | |
| 4.70 | 4.76 | 4.61 | 4.61 | -0.86% | |
| 4.63 | 4.66 | 4.60 | 4.65 | -0.43% | |
| 4.77 | 4.80 | 4.60 | 4.67 | -0.85% | |
| 4.69 | 4.80 | 4.57 | 4.71 | -1.05% | |
| 4.67 | 4.79 | 4.59 | 4.76 | +0.21% | |
| 4.61 | 4.79 | 4.59 | 4.75 | +2.15% | |
| 4.61 | 4.76 | 4.59 | 4.65 | +0.87% | |
| 4.70 | 4.72 | 4.52 | 4.61 | -2.33% | |
| 4.69 | 4.74 | 4.68 | 4.72 | -0.63% | |
| 4.70 | 4.76 | 4.70 | 4.75 | +1.06% | |
| 4.56 | 4.71 | 4.53 | 4.70 | +3.52% | |
| 4.50 | 4.62 | 4.50 | 4.54 | +0.67% | |
| 4.48 | 4.55 | 4.48 | 4.51 | +1.12% | |
| 4.27 | 4.53 | 4.27 | 4.46 | +3.72% | |
| 4.36 | 4.42 | 4.29 | 4.30 | -1.15% | |
| 4.32 | 4.42 | 4.25 | 4.35 | +1.16% | |
| 4.32 | 4.34 | 4.29 | 4.30 | -1.38% | |
| 4.34 | 4.37 | 4.34 | 4.36 | +0.69% | |
| 4.29 | 4.33 | 4.23 | 4.33 | +1.17% | |
| 4.24 | 4.28 | 4.18 | 4.28 | +0.47% | |
| 4.37 | 4.40 | 4.25 | 4.26 | -2.29% | |
| 4.25 | 4.38 | 4.25 | 4.36 | +2.59% | |
| 4.30 | 4.35 | 4.24 | 4.25 | 0.00% | |
| 4.25 | 4.30 | 4.22 | 4.25 | -2.52% | |
| 4.48 | 4.60 | 4.20 | 4.36 | -2.24% | |
| 4.70 | 4.70 | 4.45 | 4.46 | -5.31% | |
| 4.67 | 4.80 | 4.63 | 4.71 | -0.84% | |
| 4.70 | 4.76 | 4.67 | 4.75 | +0.85% | |
| 4.51 | 4.85 | 4.45 | 4.71 | +0.21% | |
| 4.61 | 4.70 | 4.61 | 4.70 | +4.44% | |
| 4.65 | 4.65 | 4.49 | 4.50 | -1.64% | |
| 4.65 | 4.65 | 4.55 | 4.58 | -0.65% | |
| 4.54 | 4.70 | 4.47 | 4.61 | +3.48% | |
| 4.66 | 4.78 | 4.45 | 4.45 | -5.42% | |
| 4.60 | 4.72 | 4.59 | 4.71 | +3.41% | |
| 4.68 | 4.74 | 4.55 | 4.55 | -4.61% | |
| 4.66 | 4.88 | 4.51 | 4.77 | +0.76% | |
| 4.50 | 4.87 | 4.50 | 4.73 | +0.72% | |
| 4.65 | 4.74 | 4.63 | 4.70 | +1.73% | |
| 4.60 | 4.65 | 4.59 | 4.62 | -2.12% | |
| 4.58 | 4.74 | 4.52 | 4.72 | +1.51% | |
| 4.65 | 4.70 | 4.59 | 4.65 | 0.00% | |
| 4.45 | 4.66 | 4.45 | 4.65 | +4.03% | |
| 4.40 | 4.56 | 4.40 | 4.47 | -0.89% | |
| 4.41 | 4.59 | 4.41 | 4.51 | +1.81% | |
| 4.60 | 4.63 | 4.38 | 4.43 | -4.73% | |
| 4.63 | 4.67 | 4.63 | 4.65 | 0.00% | |
| 4.72 | 4.77 | 4.65 | 4.65 | -2.00% | |
| 4.57 | 4.87 | 4.57 | 4.75 | +2.48% | |
| 4.56 | 4.64 | 4.53 | 4.63 | 0.00% | |
| 4.56 | 4.68 | 4.56 | 4.63 | +2.43% | |
| 4.58 | 4.62 | 4.52 | 4.52 | -1.95% | |
| 4.63 | 4.69 | 4.61 | 4.61 | +0.22% | |
| 4.51 | 4.63 | 4.51 | 4.60 | +1.10% | |
| 4.47 | 4.56 | 4.45 | 4.55 | +2.25% | |
| 4.63 | 4.63 | 4.41 | 4.45 | -3.47% | |
| 4.75 | 4.80 | 4.61 | 4.61 | -3.76% | |
| 4.76 | 4.89 | 4.73 | 4.79 | -0.42% | |
| 4.78 | 4.90 | 4.74 | 4.81 | +0.42% | |
| 4.61 | 4.81 | 4.61 | 4.79 | +3.01% | |
| 4.59 | 4.70 | 4.59 | 4.65 | 0.00% | |
| 4.62 | 4.68 | 4.60 | 4.65 | -0.64% | |
| 4.58 | 4.69 | 4.47 | 4.68 | +1.96% | |
| 4.52 | 4.63 | 4.48 | 4.59 | -0.22% | |
| 4.51 | 4.61 | 4.50 | 4.60 | +1.55% | |
| 4.50 | 4.60 | 4.50 | 4.53 | +0.22% | |
| 4.52 | 4.63 | 4.49 | 4.52 | -2.80% | |
| 4.61 | 4.67 | 4.50 | 4.65 | -1.27% | |
| 4.45 | 4.71 | 4.42 | 4.71 | +5.37% | |
| 4.55 | 4.57 | 4.45 | 4.47 | -1.54% | |
| 4.71 | 4.80 | 4.49 | 4.54 | -5.02% | |
| 4.92 | 4.94 | 4.75 | 4.78 | -3.63% | |
| 4.95 | 5.02 | 4.89 | 4.96 | -0.80% | |
| 4.82 | 5.05 | 4.82 | 5.00 | +1.83% | |
| 4.85 | 5.07 | 4.85 | 4.91 | 0.00% | |
| 4.89 | 4.97 | 4.83 | 4.91 | +0.41% | |
| 4.94 | 5.01 | 4.83 | 4.89 | -2.20% | |
| 5.16 | 5.17 | 4.94 | 5.00 | -2.34% | |
| 5.02 | 5.24 | 5.00 | 5.12 | +1.99% | |
| 5.17 | 5.17 | 5.01 | 5.02 | -5.28% | |
| 5.20 | 5.30 | 5.02 | 5.30 | +2.65% | |
| 5.27 | 5.27 | 5.09 | 5.16 | -1.47% | |
| 5.07 | 5.26 | 5.01 | 5.24 | +2.34% | |
| 4.76 | 5.15 | 4.76 | 5.12 | +2.40% | |
| 5.04 | 5.10 | 4.92 | 5.00 | -0.79% | |
| 4.74 | 5.06 | 4.55 | 5.04 | +7.92% | |
| 4.61 | 4.72 | 4.60 | 4.67 | -0.64% | |
| 4.71 | 4.80 | 4.67 | 4.70 | 0.00% | |
| 4.76 | 4.78 | 4.67 | 4.70 | -1.26% | |
| 4.64 | 4.84 | 4.63 | 4.76 | +1.93% | |
| 4.61 | 4.74 | 4.61 | 4.67 | +3.09% | |
| 4.50 | 4.60 | 4.50 | 4.53 | -0.22% | |
| 4.68 | 4.68 | 4.28 | 4.54 | -2.58% | |
| 4.76 | 4.90 | 4.61 | 4.66 | -3.32% | |
| 4.70 | 4.85 | 4.67 | 4.82 | +2.55% | |
| 4.70 | 4.73 | 4.62 | 4.70 | -0.21% | |
| 4.74 | 4.75 | 4.66 | 4.71 | +0.21% | |
| 4.82 | 4.87 | 4.65 | 4.70 | -3.39% | |
| 4.83 | 4.89 | 4.82 | 4.87 | +1.35% | |
| 4.95 | 4.95 | 4.80 | 4.80 | -1.84% | |
| 4.90 | 4.98 | 4.84 | 4.89 | -1.21% | |
| 4.95 | 5.00 | 4.82 | 4.95 | +1.43% | |
| 4.86 | 4.99 | 4.82 | 4.88 | -0.81% | |
| 4.88 | 5.00 | 4.81 | 4.92 | +0.82% | |
| 5.06 | 5.13 | 4.87 | 4.88 | -1.41% | |
| 4.96 | 5.00 | 4.91 | 4.95 | -0.80% | |
| 4.99 | 5.01 | 4.96 | 4.99 | +0.20% | |
| 5.00 | 5.05 | 4.95 | 4.98 | -0.80% | |
| 5.00 | 5.14 | 4.94 | 5.02 | -0.59% | |
| 5.12 | 5.17 | 5.00 | 5.05 | -2.13% | |
| 4.91 | 5.19 | 4.91 | 5.16 | +7.50% | |
| 4.83 | 4.99 | 4.78 | 4.80 | -0.10% | |
| 4.81 | 4.90 | 4.75 | 4.81 | -1.33% | |
| 4.92 | 5.00 | 4.82 | 4.87 | -0.81% | |
| 4.88 | 4.98 | 4.80 | 4.91 | +1.87% | |
| 4.72 | 4.85 | 4.72 | 4.82 | +2.12% | |
| 4.89 | 4.90 | 4.71 | 4.72 | -3.48% | |
| 4.91 | 4.94 | 4.80 | 4.89 | -0.61% | |
| 4.90 | 5.02 | 4.90 | 4.92 | +0.82% | |
| 4.85 | 4.93 | 4.76 | 4.88 | +1.04% | |
| 4.84 | 4.93 | 4.83 | 4.83 | +0.21% | |
| 4.84 | 5.00 | 4.82 | 4.82 | +1.26% | |
| 5.07 | 5.07 | 4.76 | 4.76 | -5.18% | |
| 4.73 | 5.02 | 4.73 | 5.02 | +7.26% | |
| 4.65 | 4.71 | 4.57 | 4.68 | +0.43% | |
| 4.75 | 4.75 | 4.66 | 4.66 | -2.20% | |
| 4.75 | 4.91 | 4.75 | 4.77 | -0.10% | |
| 4.60 | 4.86 | 4.60 | 4.77 | +5.30% | |
| 4.70 | 4.75 | 4.50 | 4.53 | -4.63% | |
| 4.80 | 4.82 | 4.70 | 4.75 | -2.06% | |
| 4.86 | 4.97 | 4.84 | 4.85 | -2.02% | |
| 5.10 | 5.14 | 4.85 | 4.95 | -4.26% | |
| 5.05 | 5.32 | 5.05 | 5.17 | +0.19% | |
| 4.97 | 5.20 | 4.97 | 5.16 | +1.78% | |
| 5.15 | 5.20 | 5.04 | 5.07 | -1.55% | |
| 5.15 | 5.29 | 5.10 | 5.15 | +0.59% | |
| 5.29 | 5.37 | 5.06 | 5.12 | -4.66% | |
| 5.06 | 5.38 | 5.05 | 5.37 | +5.71% | |
| 5.10 | 5.36 | 5.02 | 5.08 | -0.20% | |
| 4.89 | 5.16 | 4.89 | 5.09 | +2.62% | |
| 5.04 | 5.30 | 4.93 | 4.96 | -1.98% | |
| 5.15 | 5.32 | 4.86 | 5.06 | -1.75% | |
| 5.27 | 5.32 | 5.06 | 5.15 | -3.56% | |
| 5.53 | 5.57 | 5.25 | 5.34 | -4.81% | |
| 5.13 | 5.74 | 5.13 | 5.61 | +6.25% | |
| 4.92 | 5.28 | 4.83 | 5.28 | +6.45% | |
| 4.84 | 5.01 | 4.76 | 4.96 | +1.22% | |
| 4.52 | 4.93 | 4.52 | 4.90 | +9.37% | |
| 5.01 | 5.35 | 4.28 | 4.48 | -10.93% | |
| 5.33 | 5.52 | 5.02 | 5.03 | -4.55% | |
| 5.34 | 5.51 | 5.26 | 5.27 | -2.04% | |
| 5.57 | 5.57 | 5.36 | 5.38 | -1.65% | |
| 5.59 | 5.62 | 5.40 | 5.47 | -0.91% | |
| 5.82 | 5.86 | 5.50 | 5.52 | -4.99% | |
| 5.68 | 5.94 | 5.68 | 5.81 | +2.29% | |
| 5.68 | 5.79 | 5.62 | 5.68 | -0.53% | |
| 5.87 | 6.00 | 5.71 | 5.71 | -1.72% | |
| 6.00 | 6.02 | 5.80 | 5.81 | -1.86% | |
| 5.69 | 6.00 | 5.60 | 5.92 | +4.23% | |
| 5.79 | 5.79 | 5.65 | 5.68 | +0.53% | |
| 5.84 | 5.88 | 5.60 | 5.65 | -3.91% | |
| 6.07 | 6.30 | 5.70 | 5.88 | -3.13% | |
| 6.33 | 6.37 | 6.01 | 6.07 | -4.71% | |
| 6.39 | 6.49 | 6.30 | 6.37 | 0.00% | |
| 6.48 | 6.53 | 6.35 | 6.37 | -2.15% | |
| 6.56 | 6.56 | 6.37 | 6.51 | -0.76% | |
| 6.59 | 6.70 | 6.52 | 6.56 | -0.76% | |
| 6.49 | 6.68 | 6.49 | 6.61 | +2.01% | |
| 6.61 | 6.69 | 6.42 | 6.48 | -1.37% | |
| 6.59 | 6.68 | 6.50 | 6.57 | +0.31% | |
| 6.55 | 6.78 | 6.51 | 6.55 | -0.30% | |
| 6.59 | 6.76 | 6.48 | 6.57 | -0.30% | |
| 6.72 | 6.79 | 6.47 | 6.59 | -3.09% | |
| 6.75 | 6.95 | 6.75 | 6.80 | +0.44% | |
| 6.84 | 6.87 | 6.75 | 6.77 | -1.46% | |
| 6.80 | 6.89 | 6.75 | 6.87 | 0.00% | |
| 6.87 | 6.98 | 6.81 | 6.87 | -0.15% | |
| 6.86 | 6.98 | 6.80 | 6.88 | +1.33% | |
| 6.81 | 6.92 | 6.75 | 6.79 | -0.88% | |
| 6.84 | 6.97 | 6.79 | 6.85 | +0.15% | |
| 6.92 | 7.01 | 6.83 | 6.84 | -2.29% | |
| 7.12 | 7.13 | 6.94 | 7.00 | -1.82% | |
| 6.87 | 7.13 | 6.87 | 7.13 | +3.48% | |
| 6.84 | 7.03 | 6.82 | 6.89 | +1.32% | |
| 6.77 | 6.95 | 6.75 | 6.80 | +0.44% | |
| 6.97 | 6.99 | 6.73 | 6.77 | -2.73% | |
| 6.80 | 6.99 | 6.80 | 6.96 | +0.14% | |
| 6.94 | 7.03 | 6.92 | 6.95 | -1.00% | |
| 6.98 | 7.05 | 6.96 | 7.02 | +0.29% | |
| 6.96 | 7.05 | 6.90 | 7.00 | -0.28% | |
| 6.97 | 7.10 | 6.92 | 7.02 | -0.71% | |
| 7.03 | 7.14 | 6.70 | 7.07 | +1.00% | |
| 6.84 | 7.10 | 6.78 | 7.00 | +2.34% | |
| 6.76 | 6.99 | 6.75 | 6.84 | +1.33% | |
| 6.88 | 7.03 | 6.75 | 6.75 | -2.32% | |
| 6.94 | 7.14 | 6.90 | 6.91 | -1.29% | |
| 6.94 | 7.10 | 6.90 | 7.00 | +1.45% | |
| 6.95 | 7.05 | 6.90 | 6.90 | -1.00% | |
| 7.10 | 7.12 | 6.96 | 6.97 | -1.83% | |
| 7.00 | 7.13 | 7.00 | 7.10 | +0.42% | |
| 7.04 | 7.15 | 7.00 | 7.07 | +0.35% | |
| 6.77 | 7.10 | 6.77 | 7.05 | +4.37% | |
| 6.92 | 6.97 | 6.58 | 6.75 | -2.46% | |
| 6.67 | 7.09 | 6.67 | 6.92 | +2.98% | |
| 6.98 | 6.98 | 6.72 | 6.72 | -4.82% | |
| 7.06 | 7.22 | 7.00 | 7.06 | -0.98% | |
| 7.11 | 7.23 | 7.03 | 7.13 | -0.14% | |
| 7.10 | 7.20 | 7.08 | 7.14 | +0.56% | |
| 7.19 | 7.20 | 7.05 | 7.10 | -1.25% | |
| 6.80 | 7.20 | 6.79 | 7.19 | +6.36% | |
| 6.56 | 7.06 | 6.55 | 6.76 | +1.96% | |
| 6.70 | 7.03 | 6.63 | 6.63 | -5.01% | |
| 6.95 | 7.10 | 6.92 | 6.98 | +0.58% | |
| 6.70 | 7.05 | 6.70 | 6.94 | +3.58% | |
| 6.88 | 6.91 | 6.69 | 6.70 | -0.45% | |
| 6.74 | 6.98 | 6.69 | 6.73 | -0.44% | |
| 6.80 | 6.99 | 6.70 | 6.76 | -0.59% | |
| 6.68 | 6.90 | 6.68 | 6.80 | +0.07% | |
| 6.96 | 7.09 | 6.75 | 6.80 | -3.48% | |
| 6.89 | 7.09 | 6.85 | 7.04 | +2.47% | |
| 6.51 | 6.87 | 6.46 | 6.87 | +4.73% | |
| 6.75 | 6.75 | 6.52 | 6.56 | -3.53% | |
| 6.69 | 6.85 | 6.62 | 6.80 | +1.34% | |
| 6.63 | 6.87 | 6.62 | 6.71 | -1.18% | |
| 6.76 | 7.09 | 6.64 | 6.79 | -1.16% | |
| 6.77 | 7.04 | 6.77 | 6.87 | +1.78% | |
| 6.74 | 6.98 | 6.74 | 6.75 | -1.17% | |
| 6.98 | 7.08 | 6.83 | 6.83 | -1.87% | |
| 6.99 | 7.09 | 6.91 | 6.96 | -0.43% | |
| 7.01 | 7.25 | 6.94 | 6.99 | -2.10% | |
| 6.94 | 7.19 | 6.94 | 7.14 | +1.71% | |
| 7.06 | 7.14 | 6.85 | 7.02 | -0.57% | |
| 6.76 | 7.15 | 6.70 | 7.06 | +1.88% | |
| 6.78 | 7.07 | 6.69 | 6.93 | +0.87% | |
| 6.76 | 6.91 | 6.70 | 6.87 | +1.63% | |
| 6.66 | 6.86 | 6.59 | 6.76 | +1.96% | |
| 6.90 | 7.07 | 6.61 | 6.63 | -2.07% | |
| 6.87 | 6.92 | 6.66 | 6.77 | 0.00% | |
| 6.99 | 6.99 | 6.72 | 6.77 | -3.29% | |
| 7.10 | 7.19 | 6.85 | 7.00 | +2.34% | |
| 7.46 | 7.46 | 6.84 | 6.84 | -8.31% | |
| 7.40 | 7.55 | 7.35 | 7.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DOYU chart for longer ranges.