NasdaqGS - Delayed Quote USD
DouYu International Holdings Limited (DOYU)
6.75
-0.17
(-2.46%)
At close: June 9 at 4:00:01 PM EDT
6.75
-0.17
(-2.46%)
After hours: June 9 at 4:00:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 6.88 | 6.95 | 6.72 | 6.75 | 6.75 | 66,306 |
| Jun 6, 2025 | 6.69 | 6.92 | 6.56 | 6.92 | 6.92 | 32,500 |
| Jun 5, 2025 | 6.66 | 6.80 | 6.53 | 6.66 | 6.66 | 83,400 |
| Jun 4, 2025 | 6.64 | 6.70 | 6.56 | 6.62 | 6.62 | 48,500 |
| Jun 3, 2025 | 6.61 | 6.64 | 6.56 | 6.59 | 6.59 | 27,600 |
| Jun 2, 2025 | 6.63 | 6.80 | 6.57 | 6.59 | 6.59 | 41,600 |
| May 30, 2025 | 6.62 | 6.72 | 6.52 | 6.56 | 6.56 | 43,700 |
| May 29, 2025 | 6.78 | 6.78 | 6.65 | 6.73 | 6.73 | 39,400 |
| May 28, 2025 | 6.65 | 6.82 | 6.60 | 6.75 | 6.75 | 63,600 |
| May 27, 2025 | 6.63 | 6.76 | 6.55 | 6.71 | 6.71 | 45,500 |
| May 23, 2025 | 6.66 | 6.70 | 6.56 | 6.67 | 6.67 | 37,900 |
| May 22, 2025 | 6.68 | 6.84 | 6.60 | 6.66 | 6.66 | 49,000 |
| May 21, 2025 | 6.90 | 6.99 | 6.77 | 6.80 | 6.80 | 29,200 |
| May 20, 2025 | 6.94 | 7.30 | 6.79 | 6.89 | 6.89 | 70,400 |
| May 19, 2025 | 6.90 | 7.13 | 6.89 | 6.94 | 6.94 | 53,700 |
| May 16, 2025 | 6.82 | 7.10 | 6.82 | 6.93 | 6.93 | 32,300 |
| May 15, 2025 | 6.96 | 7.00 | 6.78 | 6.85 | 6.85 | 30,900 |
| May 14, 2025 | 7.11 | 7.18 | 6.97 | 7.00 | 7.00 | 49,400 |
| May 13, 2025 | 7.24 | 7.37 | 7.05 | 7.09 | 7.09 | 63,900 |
| May 12, 2025 | 7.38 | 7.38 | 7.11 | 7.19 | 7.19 | 56,700 |
| May 9, 2025 | 7.41 | 7.41 | 6.90 | 6.94 | 6.94 | 65,300 |
| May 8, 2025 | 7.22 | 7.67 | 7.02 | 7.29 | 7.29 | 64,300 |
| May 7, 2025 | 7.54 | 7.64 | 7.11 | 7.14 | 7.14 | 61,600 |
| May 6, 2025 | 7.54 | 7.77 | 7.54 | 7.65 | 7.65 | 34,300 |
| May 5, 2025 | 7.63 | 7.94 | 7.52 | 7.62 | 7.62 | 68,000 |
| May 2, 2025 | 7.89 | 7.97 | 7.72 | 7.74 | 7.74 | 47,500 |
| May 1, 2025 | 7.51 | 7.84 | 7.43 | 7.71 | 7.71 | 45,600 |
| Apr 30, 2025 | 7.46 | 7.56 | 7.24 | 7.45 | 7.45 | 35,700 |
| Apr 29, 2025 | 7.20 | 7.54 | 7.14 | 7.52 | 7.52 | 46,300 |
| Apr 28, 2025 | 6.96 | 7.37 | 6.86 | 7.23 | 7.23 | 81,400 |
| Apr 25, 2025 | 6.73 | 6.99 | 6.70 | 6.96 | 6.96 | 49,100 |
| Apr 24, 2025 | 6.70 | 6.84 | 6.58 | 6.80 | 6.80 | 29,400 |
| Apr 23, 2025 | 6.69 | 6.95 | 6.60 | 6.69 | 6.69 | 64,600 |
| Apr 22, 2025 | 6.44 | 6.59 | 6.39 | 6.50 | 6.50 | 59,900 |
| Apr 21, 2025 | 6.28 | 6.49 | 6.07 | 6.31 | 6.31 | 86,400 |
| Apr 17, 2025 | 6.51 | 6.61 | 6.28 | 6.31 | 6.31 | 29,100 |
| Apr 16, 2025 | 6.38 | 6.47 | 6.28 | 6.38 | 6.38 | 55,200 |
| Apr 15, 2025 | 6.45 | 6.68 | 6.29 | 6.57 | 6.57 | 87,500 |
| Apr 14, 2025 | 6.24 | 6.61 | 6.08 | 6.52 | 6.52 | 130,500 |
| Apr 11, 2025 | 6.41 | 6.41 | 5.96 | 6.05 | 6.05 | 141,600 |
| Apr 10, 2025 | 6.26 | 6.33 | 6.05 | 6.12 | 6.12 | 105,300 |
| Apr 9, 2025 | 6.19 | 6.43 | 5.87 | 6.29 | 6.29 | 181,700 |
| Apr 8, 2025 | 6.54 | 6.64 | 5.95 | 6.06 | 6.06 | 138,400 |
| Apr 7, 2025 | 5.79 | 6.55 | 5.68 | 6.21 | 6.21 | 202,700 |
| Apr 4, 2025 | 6.72 | 6.82 | 6.20 | 6.22 | 6.22 | 252,700 |
| Apr 3, 2025 | 7.08 | 7.22 | 6.89 | 7.02 | 7.02 | 153,000 |
| Apr 2, 2025 | 7.45 | 7.61 | 7.15 | 7.25 | 7.25 | 190,400 |
| Apr 1, 2025 | 7.48 | 7.70 | 7.38 | 7.45 | 7.45 | 131,600 |
| Mar 31, 2025 | 7.30 | 7.61 | 7.27 | 7.47 | 7.47 | 117,900 |
| Mar 28, 2025 | 8.00 | 8.00 | 7.52 | 7.58 | 7.58 | 133,900 |
| Mar 27, 2025 | 7.68 | 8.22 | 7.66 | 8.07 | 8.07 | 133,800 |
| Mar 26, 2025 | 7.73 | 7.95 | 7.68 | 7.72 | 7.72 | 180,100 |
| Mar 25, 2025 | 7.78 | 7.80 | 7.50 | 7.73 | 7.73 | 194,000 |
| Mar 24, 2025 | 8.03 | 8.03 | 7.63 | 7.82 | 7.82 | 170,000 |
| Mar 21, 2025 | 7.95 | 7.98 | 7.75 | 7.86 | 7.86 | 255,300 |
| Mar 20, 2025 | 8.28 | 8.40 | 7.95 | 7.97 | 7.97 | 194,500 |
| Mar 19, 2025 | 8.49 | 8.49 | 7.88 | 8.45 | 8.45 | 235,500 |
| Mar 18, 2025 | 9.74 | 9.80 | 7.71 | 8.38 | 8.38 | 657,600 |
| Mar 17, 2025 | 8.74 | 9.80 | 8.44 | 9.35 | 9.35 | 430,300 |
| Mar 14, 2025 | 7.80 | 9.93 | 7.52 | 8.79 | 8.79 | 656,100 |
| Mar 13, 2025 | 8.19 | 8.43 | 7.95 | 7.96 | 7.96 | 251,900 |
| Mar 12, 2025 | 7.98 | 8.22 | 7.75 | 8.13 | 8.13 | 196,800 |
| Mar 11, 2025 | 7.55 | 8.07 | 7.45 | 8.07 | 8.07 | 271,900 |
| Mar 10, 2025 | 7.41 | 7.59 | 7.26 | 7.40 | 7.40 | 167,300 |
| Mar 7, 2025 | 7.60 | 7.84 | 7.15 | 7.56 | 7.56 | 279,500 |
| Mar 6, 2025 | 7.67 | 7.85 | 7.53 | 7.60 | 7.60 | 266,400 |
| Mar 5, 2025 | 7.11 | 7.74 | 7.09 | 7.72 | 7.72 | 311,600 |
| Mar 4, 2025 | 6.80 | 7.10 | 6.64 | 7.03 | 7.03 | 260,500 |
| Mar 3, 2025 | 7.16 | 7.24 | 6.70 | 6.76 | 6.76 | 357,700 |
| Feb 28, 2025 | 7.10 | 7.26 | 7.00 | 7.15 | 7.15 | 318,000 |
| Feb 27, 2025 | 7.35 | 7.48 | 7.16 | 7.27 | 7.27 | 235,700 |
| Feb 26, 2025 | 6.91 | 7.39 | 6.83 | 7.38 | 7.38 | 286,100 |
| Feb 25, 2025 | 6.75 | 6.94 | 6.67 | 6.81 | 6.81 | 368,700 |
| Feb 24, 2025 | 7.16 | 7.21 | 6.45 | 6.72 | 6.72 | 545,800 |
| Feb 21, 2025 | 9.94 Dividend | |||||
| Feb 21, 2025 | 6.62 | 7.37 | 6.55 | 7.20 | 7.20 | 1,282,400 |
| Feb 20, 2025 | 16.26 | 16.81 | 16.05 | 16.09 | 6.15 | 252,300 |
| Feb 19, 2025 | 15.95 | 16.99 | 15.91 | 16.26 | 6.21 | 373,000 |
| Feb 18, 2025 | 15.76 | 16.04 | 15.64 | 15.96 | 6.10 | 225,900 |
| Feb 14, 2025 | 15.94 | 16.10 | 15.52 | 15.79 | 6.04 | 302,600 |
| Feb 13, 2025 | 15.50 | 15.87 | 15.24 | 15.86 | 6.06 | 135,500 |
| Feb 12, 2025 | 15.40 | 15.65 | 15.30 | 15.40 | 5.89 | 180,800 |
| Feb 11, 2025 | 15.68 | 15.93 | 15.32 | 15.34 | 5.86 | 256,100 |
| Feb 10, 2025 | 16.05 | 16.15 | 15.74 | 15.80 | 6.04 | 193,200 |
| Feb 7, 2025 | 16.58 | 16.61 | 15.92 | 16.10 | 6.15 | 260,500 |
| Feb 6, 2025 | 16.00 | 16.57 | 15.81 | 16.57 | 6.33 | 306,300 |
| Feb 5, 2025 | 15.76 | 15.99 | 15.70 | 15.89 | 6.07 | 251,900 |
| Feb 4, 2025 | 15.94 | 16.18 | 15.76 | 15.89 | 6.07 | 280,300 |
| Feb 3, 2025 | 15.62 | 15.98 | 15.55 | 15.89 | 6.07 | 195,700 |
| Jan 31, 2025 | 16.10 | 16.15 | 15.55 | 15.68 | 5.99 | 284,600 |
| Jan 30, 2025 | 15.85 | 16.22 | 15.72 | 16.13 | 6.17 | 314,800 |
| Jan 29, 2025 | 15.82 | 16.05 | 15.68 | 15.77 | 6.03 | 168,200 |
| Jan 28, 2025 | 15.62 | 15.93 | 15.39 | 15.92 | 6.09 | 168,200 |
| Jan 27, 2025 | 15.71 | 15.76 | 15.36 | 15.63 | 5.97 | 184,900 |
| Jan 24, 2025 | 15.75 | 15.86 | 15.62 | 15.75 | 6.02 | 127,000 |
| Jan 23, 2025 | 15.61 | 15.98 | 15.50 | 15.77 | 6.03 | 146,600 |
| Jan 22, 2025 | 15.62 | 15.88 | 15.26 | 15.75 | 6.02 | 168,900 |
| Jan 21, 2025 | 15.96 | 16.08 | 15.53 | 15.70 | 6.00 | 228,500 |
| Jan 17, 2025 | 15.79 | 15.98 | 15.60 | 15.92 | 6.09 | 495,800 |
| Jan 16, 2025 | 16.04 | 16.15 | 15.05 | 15.69 | 6.00 | 1,972,400 |
| Jan 15, 2025 | 10.94 | 12.35 | 10.94 | 12.29 | 4.70 | 179,800 |
| Jan 14, 2025 | 10.74 | 10.94 | 10.67 | 10.85 | 4.15 | 84,000 |
| Jan 13, 2025 | 10.47 | 10.54 | 10.26 | 10.48 | 4.01 | 28,000 |
| Jan 10, 2025 | 10.60 | 10.65 | 10.25 | 10.57 | 4.04 | 70,500 |
| Jan 8, 2025 | 10.68 | 10.76 | 10.59 | 10.72 | 4.10 | 41,000 |
| Jan 7, 2025 | 10.77 | 10.96 | 10.74 | 10.78 | 4.12 | 27,000 |
| Jan 6, 2025 | 11.10 | 11.25 | 10.59 | 10.84 | 4.14 | 115,600 |
| Jan 3, 2025 | 11.15 | 11.40 | 10.89 | 11.05 | 4.22 | 70,800 |
| Jan 2, 2025 | 11.08 | 11.34 | 10.95 | 11.17 | 4.27 | 30,600 |
| Dec 31, 2024 | 11.34 | 11.41 | 11.02 | 11.21 | 4.28 | 38,700 |
| Dec 30, 2024 | 11.16 | 11.34 | 10.92 | 11.29 | 4.32 | 30,800 |
| Dec 27, 2024 | 11.60 | 11.65 | 11.14 | 11.30 | 4.32 | 81,000 |
| Dec 26, 2024 | 11.33 | 11.85 | 11.30 | 11.74 | 4.49 | 75,000 |
| Dec 24, 2024 | 10.98 | 11.59 | 10.86 | 11.34 | 4.33 | 47,100 |
| Dec 23, 2024 | 11.42 | 11.46 | 10.87 | 11.01 | 4.21 | 56,300 |
| Dec 20, 2024 | 11.19 | 11.64 | 11.10 | 11.50 | 4.40 | 157,100 |
| Dec 19, 2024 | 11.62 | 11.78 | 11.07 | 11.12 | 4.25 | 63,600 |
| Dec 18, 2024 | 11.79 | 11.90 | 11.25 | 11.45 | 4.38 | 69,000 |
| Dec 17, 2024 | 11.48 | 11.94 | 11.20 | 11.78 | 4.50 | 45,700 |
| Dec 16, 2024 | 11.57 | 12.32 | 11.57 | 11.76 | 4.49 | 88,000 |
| Dec 13, 2024 | 11.43 | 11.73 | 11.26 | 11.70 | 4.47 | 42,100 |
| Dec 12, 2024 | 11.26 | 11.74 | 11.26 | 11.52 | 4.40 | 69,400 |
| Dec 11, 2024 | 11.64 | 11.79 | 11.26 | 11.32 | 4.33 | 47,800 |
| Dec 10, 2024 | 12.13 | 12.13 | 11.66 | 11.82 | 4.52 | 69,800 |
| Dec 9, 2024 | 12.20 | 13.11 | 12.05 | 12.29 | 4.70 | 142,200 |
| Dec 6, 2024 | 12.17 | 12.17 | 11.41 | 12.09 | 4.62 | 122,000 |
| Dec 5, 2024 | 12.21 | 12.35 | 11.91 | 12.17 | 4.65 | 84,000 |
| Dec 4, 2024 | 12.20 | 12.79 | 11.57 | 12.13 | 4.64 | 159,500 |
| Dec 3, 2024 | 12.80 | 13.02 | 12.32 | 12.59 | 4.81 | 123,900 |
| Dec 2, 2024 | 11.37 | 12.80 | 11.36 | 12.79 | 4.89 | 513,100 |
| Nov 29, 2024 | 10.30 | 11.55 | 10.12 | 11.44 | 4.37 | 321,700 |
| Nov 27, 2024 | 10.00 | 10.37 | 9.92 | 10.00 | 3.82 | 80,000 |
| Nov 26, 2024 | 9.94 | 10.16 | 9.74 | 9.81 | 3.75 | 72,200 |
| Nov 25, 2024 | 10.20 | 10.50 | 9.91 | 9.95 | 3.80 | 107,900 |
| Nov 22, 2024 | 9.62 | 10.29 | 9.62 | 10.23 | 3.91 | 117,400 |
| Nov 21, 2024 | 9.72 | 9.88 | 9.40 | 9.72 | 3.72 | 83,300 |
| Nov 20, 2024 | 9.69 | 10.25 | 9.67 | 9.73 | 3.72 | 115,400 |
| Nov 19, 2024 | 10.10 | 10.11 | 9.72 | 9.89 | 3.78 | 132,900 |
| Nov 18, 2024 | 10.55 | 10.77 | 10.03 | 10.06 | 3.85 | 109,500 |
| Nov 15, 2024 | 10.61 | 10.68 | 10.30 | 10.41 | 3.98 | 53,700 |
| Nov 14, 2024 | 10.48 | 10.64 | 10.15 | 10.54 | 4.03 | 67,800 |
| Nov 13, 2024 | 10.98 | 11.26 | 10.51 | 10.59 | 4.05 | 56,800 |
| Nov 12, 2024 | 11.60 | 11.60 | 10.67 | 10.77 | 4.12 | 126,800 |
| Nov 11, 2024 | 10.80 | 11.68 | 10.67 | 11.61 | 4.44 | 236,400 |
| Nov 8, 2024 | 10.95 | 11.31 | 10.60 | 10.76 | 4.11 | 252,000 |
| Nov 7, 2024 | 11.13 | 11.32 | 10.78 | 11.13 | 4.25 | 129,300 |
| Nov 6, 2024 | 10.95 | 11.10 | 10.53 | 10.87 | 4.15 | 96,200 |
| Nov 5, 2024 | 10.75 | 11.13 | 10.62 | 11.08 | 4.24 | 114,000 |
| Nov 4, 2024 | 10.66 | 10.87 | 10.43 | 10.61 | 4.06 | 68,100 |
| Nov 1, 2024 | 10.90 | 10.90 | 10.34 | 10.56 | 4.04 | 68,000 |
| Oct 31, 2024 | 11.00 | 11.02 | 10.59 | 10.82 | 4.14 | 88,500 |
| Oct 30, 2024 | 11.10 | 11.35 | 10.77 | 11.06 | 4.23 | 147,200 |
| Oct 29, 2024 | 10.82 | 11.30 | 10.71 | 11.29 | 4.32 | 228,200 |
| Oct 28, 2024 | 9.50 | 10.88 | 9.49 | 10.79 | 4.12 | 459,900 |
| Oct 25, 2024 | 9.00 | 9.49 | 8.87 | 9.39 | 3.59 | 135,300 |
| Oct 24, 2024 | 8.92 | 9.04 | 8.87 | 8.93 | 3.41 | 61,900 |
| Oct 23, 2024 | 9.17 | 9.17 | 8.87 | 8.98 | 3.43 | 67,800 |
| Oct 22, 2024 | 9.27 | 9.37 | 9.05 | 9.09 | 3.47 | 67,900 |
| Oct 21, 2024 | 9.09 | 9.27 | 8.93 | 9.27 | 3.54 | 81,300 |
| Oct 18, 2024 | 9.07 | 9.18 | 8.85 | 9.18 | 3.51 | 101,300 |
| Oct 17, 2024 | 8.89 | 8.89 | 8.59 | 8.74 | 3.34 | 178,200 |
| Oct 16, 2024 | 8.92 | 9.24 | 8.91 | 8.98 | 3.43 | 98,900 |
| Oct 15, 2024 | 9.02 | 9.35 | 8.76 | 8.92 | 3.41 | 243,200 |
| Oct 14, 2024 | 9.57 | 9.66 | 9.16 | 9.20 | 3.52 | 158,400 |
| Oct 11, 2024 | 9.23 | 9.64 | 8.99 | 9.63 | 3.68 | 143,100 |
| Oct 10, 2024 | 9.61 | 9.61 | 9.23 | 9.35 | 3.57 | 131,400 |
| Oct 9, 2024 | 9.44 | 9.74 | 9.18 | 9.60 | 3.67 | 221,500 |
| Oct 8, 2024 | 9.69 | 9.94 | 9.28 | 9.76 | 3.73 | 144,100 |
| Oct 7, 2024 | 11.02 | 11.67 | 10.30 | 10.43 | 3.99 | 175,700 |
| Oct 4, 2024 | 10.45 | 10.76 | 10.25 | 10.71 | 4.09 | 109,300 |
| Oct 3, 2024 | 10.52 | 10.80 | 10.14 | 10.38 | 3.97 | 140,900 |
| Oct 2, 2024 | 11.81 | 11.85 | 10.58 | 10.91 | 4.17 | 397,900 |
| Oct 1, 2024 | 10.98 | 11.45 | 10.61 | 11.23 | 4.29 | 295,200 |
| Sep 30, 2024 | 10.80 | 11.95 | 10.57 | 10.83 | 4.14 | 610,500 |
| Sep 27, 2024 | 9.71 | 10.88 | 9.65 | 10.31 | 3.94 | 367,100 |
| Sep 26, 2024 | 9.53 | 10.03 | 9.42 | 9.61 | 3.67 | 447,500 |
| Sep 25, 2024 | 9.30 | 9.46 | 8.94 | 9.07 | 3.47 | 152,700 |
| Sep 24, 2024 | 9.32 | 9.64 | 9.23 | 9.50 | 3.63 | 405,000 |
| Sep 23, 2024 | 8.71 | 9.41 | 8.65 | 9.29 | 3.55 | 330,300 |
| Sep 20, 2024 | 8.34 | 8.63 | 8.20 | 8.61 | 3.29 | 1,430,100 |
| Sep 19, 2024 | 8.38 | 8.41 | 8.01 | 8.32 | 3.18 | 256,000 |
| Sep 18, 2024 | 7.99 | 8.28 | 7.93 | 8.13 | 3.11 | 126,900 |
| Sep 17, 2024 | 8.06 | 8.06 | 7.79 | 7.97 | 3.05 | 162,400 |
| Sep 16, 2024 | 7.79 | 7.91 | 7.63 | 7.91 | 3.02 | 233,200 |
| Sep 13, 2024 | 7.66 | 7.79 | 7.26 | 7.79 | 2.98 | 352,400 |
| Sep 12, 2024 | 8.47 | 8.61 | 7.26 | 7.62 | 2.91 | 638,800 |
| Sep 11, 2024 | 8.69 | 8.93 | 8.54 | 8.83 | 3.38 | 200,300 |
| Sep 10, 2024 | 8.69 | 9.22 | 8.33 | 8.55 | 3.27 | 184,800 |
| Sep 9, 2024 | 9.38 | 9.38 | 8.41 | 8.47 | 3.24 | 322,700 |
| Sep 6, 2024 | 9.48 | 9.50 | 8.72 | 8.79 | 3.36 | 213,500 |
| Sep 5, 2024 | 8.98 | 9.76 | 8.98 | 9.30 | 3.55 | 450,600 |
| Sep 4, 2024 | 9.27 | 9.51 | 8.83 | 8.97 | 3.43 | 283,300 |
| Sep 3, 2024 | 9.76 Dividend | |||||
| Sep 3, 2024 | 8.87 | 9.80 | 8.79 | 9.38 | 3.59 | 848,700 |
| Aug 30, 2024 | 18.59 | 19.30 | 18.26 | 18.84 | 3.47 | 352,200 |
| Aug 29, 2024 | 18.49 | 19.00 | 18.45 | 18.59 | 3.42 | 140,600 |
| Aug 28, 2024 | 18.78 | 18.91 | 18.13 | 18.14 | 3.34 | 142,500 |
| Aug 27, 2024 | 18.83 | 19.24 | 17.91 | 19.16 | 3.53 | 306,500 |
| Aug 26, 2024 | 17.82 | 18.65 | 17.63 | 18.55 | 3.42 | 176,600 |
| Aug 23, 2024 | 17.88 | 18.01 | 17.46 | 17.94 | 3.30 | 108,700 |
| Aug 22, 2024 | 17.70 | 18.25 | 16.50 | 17.55 | 3.23 | 389,500 |
| Aug 21, 2024 | 19.17 | 19.20 | 18.61 | 18.75 | 3.45 | 206,000 |
| Aug 20, 2024 | 19.74 | 20.17 | 19.07 | 19.29 | 3.55 | 411,000 |
| Aug 19, 2024 | 18.79 | 19.55 | 18.76 | 19.51 | 3.59 | 313,400 |
| Aug 16, 2024 | 18.54 | 19.15 | 18.39 | 18.83 | 3.47 | 271,300 |
| Aug 15, 2024 | 18.30 | 19.00 | 18.22 | 18.25 | 3.36 | 258,800 |
| Aug 14, 2024 | 18.47 | 18.66 | 18.39 | 18.49 | 3.41 | 94,600 |
| Aug 13, 2024 | 18.80 | 18.86 | 18.20 | 18.50 | 3.41 | 218,300 |
| Aug 12, 2024 | 17.48 | 18.96 | 17.48 | 18.51 | 3.41 | 488,200 |
| Aug 9, 2024 | 17.50 | 17.56 | 17.03 | 17.14 | 3.16 | 189,100 |
| Aug 8, 2024 | 16.19 | 17.29 | 16.16 | 16.93 | 3.12 | 227,900 |
| Aug 7, 2024 | 16.35 | 16.67 | 16.24 | 16.30 | 3.00 | 85,400 |
| Aug 6, 2024 | 16.08 | 16.40 | 16.01 | 16.19 | 2.98 | 135,900 |
| Aug 5, 2024 | 15.30 | 16.13 | 15.17 | 15.98 | 2.94 | 197,600 |
| Aug 2, 2024 | 16.05 | 16.34 | 15.78 | 15.93 | 2.93 | 138,700 |
| Aug 1, 2024 | 16.78 | 17.06 | 15.95 | 16.13 | 2.97 | 223,900 |
| Jul 31, 2024 | 16.86 | 17.11 | 16.46 | 16.90 | 3.11 | 264,100 |
| Jul 30, 2024 | 16.93 | 17.03 | 14.85 | 16.65 | 3.07 | 456,400 |
| Jul 29, 2024 | 17.65 | 17.98 | 16.68 | 17.03 | 3.14 | 587,800 |
| Jul 26, 2024 | 17.00 | 18.59 | 16.84 | 17.57 | 3.24 | 1,035,300 |
| Jul 25, 2024 | 16.35 | 17.18 | 16.35 | 16.91 | 3.12 | 219,900 |
| Jul 24, 2024 | 16.53 | 17.08 | 16.33 | 16.33 | 3.01 | 136,100 |
| Jul 23, 2024 | 16.78 | 16.93 | 16.55 | 16.79 | 3.09 | 78,600 |
| Jul 22, 2024 | 16.39 | 17.06 | 16.30 | 16.97 | 3.13 | 220,100 |
| Jul 19, 2024 | 16.34 | 16.85 | 16.05 | 16.19 | 2.98 | 121,600 |
| Jul 18, 2024 | 16.66 | 16.94 | 16.33 | 16.53 | 3.05 | 209,300 |
| Jul 17, 2024 | 16.57 | 16.73 | 16.31 | 16.52 | 3.04 | 138,200 |
| Jul 16, 2024 | 16.70 | 17.03 | 16.59 | 16.66 | 3.07 | 178,600 |
| Jul 15, 2024 | 17.15 | 17.30 | 16.61 | 16.85 | 3.10 | 276,600 |
| Jul 12, 2024 | 17.47 | 17.58 | 17.16 | 17.17 | 3.16 | 163,500 |
| Jul 11, 2024 | 17.43 | 17.60 | 17.26 | 17.40 | 3.21 | 231,400 |
| Jul 10, 2024 | 17.73 | 17.85 | 17.30 | 17.39 | 3.20 | 208,000 |
| Jul 9, 2024 | 17.75 | 17.83 | 17.12 | 17.61 | 3.24 | 673,400 |
| Jul 8, 2024 | 17.34 | 18.40 | 16.88 | 17.46 | 3.22 | 880,600 |
| Jul 5, 2024 | 17.72 | 17.72 | 16.94 | 17.61 | 3.24 | 817,500 |
| Jul 3, 2024 | 16.58 | 18.33 | 15.90 | 17.94 | 3.30 | 5,246,400 |
| Jul 2, 2024 | 11.60 | 12.99 | 11.60 | 12.59 | 2.32 | 443,900 |
| Jul 1, 2024 | 11.06 | 11.70 | 11.00 | 11.53 | 2.12 | 238,900 |
| Jun 28, 2024 | 11.00 | 11.80 | 10.68 | 10.99 | 2.02 | 397,900 |
| Jun 27, 2024 | 11.02 | 11.03 | 10.63 | 10.98 | 2.02 | 138,300 |
| Jun 26, 2024 | 10.25 | 11.03 | 10.25 | 11.02 | 2.03 | 133,400 |
| Jun 25, 2024 | 10.65 | 10.71 | 10.31 | 10.32 | 1.90 | 74,600 |
| Jun 24, 2024 | 10.30 | 10.77 | 10.30 | 10.61 | 1.95 | 63,500 |
| Jun 21, 2024 | 10.51 | 10.52 | 10.16 | 10.38 | 1.91 | 80,300 |
| Jun 20, 2024 | 10.25 | 10.60 | 10.20 | 10.60 | 1.95 | 85,700 |
| Jun 18, 2024 | 10.20 | 10.36 | 10.01 | 10.25 | 1.89 | 63,600 |
| Jun 17, 2024 | 10.20 | 10.31 | 9.87 | 10.17 | 1.87 | 83,400 |
| Jun 14, 2024 | 10.28 | 10.28 | 10.05 | 10.16 | 1.87 | 93,700 |
| Jun 13, 2024 | 10.40 | 10.59 | 10.26 | 10.28 | 1.89 | 70,800 |
| Jun 12, 2024 | 9.62 | 10.40 | 9.62 | 10.35 | 1.91 | 96,700 |
| Jun 11, 2024 | 9.81 | 9.95 | 9.68 | 9.68 | 1.78 | 61,900 |
| Jun 10, 2024 | 9.64 | 10.05 | 9.61 | 9.87 | 1.82 | 73,300 |
Related Tickers
JOYY JOYY Inc.
48.84
+1.75%
ZH Zhihu Inc.
4.0100
0.00%
WB Weibo Corporation
9.79
+1.45%
MOMO Hello Group Inc.
8.06
+6.61%
TME Tencent Music Entertainment Group
18.51
+3.06%
JFIN Jiayin Group Inc.
17.69
-2.75%
BILI Bilibili Inc.
19.45
+3.73%
PROSY Prosus N.V.
10.87
+1.12%
9626.HK Bilibili Inc.
154.400
+2.93%
YELP Yelp Inc.
37.02
+0.05%