5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
-4.64%
3 MONTH PERFORMANCE
-25.39%
6 MONTH PERFORMANCE
-26.98%
YEAR-TO-DATE PERFORMANCE
-50.48%
1 YEAR PERFORMANCE
-62.11%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.96 | $7.20 (3.45%) | $7.43 | $6.90 | 83.14 K | $36.75 M |
| 12/04/2025 | $6.83 | $6.92 (1.32%) | $7.11 | $6.70 | 16.64 K | $35.32 M |
| 12/03/2025 | $6.81 | $6.70 (-1.62%) | $7.30 | $6.64 | 34.15 K | $34.20 M |
| 12/02/2025 | $6.78 | $6.80 (0.29%) | $7.38 | $6.78 | 75.20 K | $34.71 M |
| 12/01/2025 | $6.95 | $6.76 (-2.73%) | $7.04 | $6.60 | 17.71 K | $34.50 M |
| 11/28/2025 | $7.15 | $7.17 (0.28%) | $7.37 | $7.05 | 10.94 K | $36.60 M |
| 11/26/2025 | $8.22 | $7.15 (-13.02%) | $8.22 | $7.01 | 21.22 K | $36.49 M |
| 11/25/2025 | $7.67 | $7.50 (-2.22%) | $7.67 | $7.30 | 64.40 K | $38.28 M |
| 11/24/2025 | $7.36 | $7.41 (0.68%) | $7.52 | $6.90 | 36.54 K | $37.82 M |
| 11/21/2025 | $6.32 | $7.01 (10.92%) | $7.14 | $6.24 | 100.93 K | $35.78 M |
| 11/20/2025 | $6.50 | $6.34 (-2.46%) | $6.93 | $6.25 | 72.80 K | $32.36 M |
| 11/19/2025 | $6.26 | $6.21 (-0.8%) | $6.46 | $5.95 | 39.74 K | $31.70 M |
| 11/18/2025 | $6.34 | $6.36 (0.32%) | $6.57 | $6.26 | 16.80 K | $32.46 M |
| 11/17/2025 | $6.41 | $6.48 (1.09%) | $7.30 | $6.29 | 33.43 K | $33.07 M |
| 11/14/2025 | $6.51 | $6.54 (0.46%) | $7.13 | $6.47 | 68.44 K | $33.38 M |
| 11/13/2025 | $7.32 | $6.85 (-6.42%) | $7.35 | $6.49 | 39.57 K | $34.96 M |
| 11/12/2025 | $7.97 | $7.34 (-7.9%) | $7.97 | $7.28 | 16.93 K | $37.46 M |
| 11/11/2025 | $7.78 | $7.68 (-1.29%) | $7.84 | $7.45 | 46.70 K | $39.20 M |
| 11/10/2025 | $7.75 | $7.88 (1.68%) | $8.36 | $7.75 | 79.50 K | $40.22 M |
| 11/07/2025 | $7.88 | $7.55 (-4.19%) | $8.00 | $7.40 | 37.14 K | $38.54 M |
| 11/06/2025 | $8.35 | $8.06 (-3.47%) | $8.40 | $7.97 | 20.93 K | $41.14 M |
| 11/05/2025 | $8.03 | $8.26 (2.86%) | $8.47 | $8.00 | 44.50 K | $42.16 M |
| 11/04/2025 | $8.60 | $8.11 (-5.7%) | $9.01 | $8.10 | 55.60 K | $41.39 M |
| 11/03/2025 | $9.61 | $8.75 (-8.95%) | $9.61 | $8.74 | 45.10 K | $44.66 M |
| 10/31/2025 | $9.37 | $9.58 (2.24%) | $9.76 | $9.21 | 97.10 K | $48.90 M |
| 10/30/2025 | $9.14 | $9.26 (1.31%) | $9.48 | $9.14 | 74.55 K | $47.26 M |
| 10/29/2025 | $9.97 | $9.38 (-5.92%) | $10.11 | $9.36 | 67.90 K | $47.88 M |
| 10/28/2025 | $10.17 | $9.99 (-1.77%) | $10.54 | $9.90 | 156.21 K | $50.99 M |
| 10/27/2025 | $9.94 | $10.19 (2.52%) | $10.50 | $9.56 | 155.40 K | $52.01 M |
| 10/24/2025 | $9.43 | $9.77 (3.61%) | $9.85 | $9.34 | 136.30 K | $49.87 M |
| 10/23/2025 | $9.03 | $9.43 (4.43%) | $9.43 | $8.97 | 109.15 K | $48.13 M |
| 10/22/2025 | $8.90 | $8.94 (0.45%) | $9.29 | $8.62 | 52.99 K | $45.63 M |
| 10/21/2025 | $9.10 | $8.96 (-1.54%) | $9.30 | $8.85 | 124.44 K | $45.73 M |
| 10/20/2025 | $8.83 | $9.16 (3.74%) | $9.30 | $8.57 | 146.21 K | $46.75 M |
| 10/17/2025 | $8.77 | $8.52 (-2.85%) | $9.00 | $8.50 | 49.80 K | $43.49 M |
| 10/16/2025 | $9.10 | $8.96 (-1.54%) | $9.30 | $8.96 | 47.31 K | $45.73 M |
| 10/15/2025 | $9.85 | $9.28 (-5.79%) | $10.00 | $9.15 | 138.20 K | $47.37 M |
| 10/14/2025 | $9.34 | $9.66 (3.43%) | $9.99 | $8.94 | 91.30 K | $49.30 M |
| 10/13/2025 | $9.52 | $9.73 (2.21%) | $10.00 | $9.10 | 155.40 K | $49.66 M |
| 10/10/2025 | $11.21 | $9.25 (-17.48%) | $11.21 | $9.20 | 124.33 K | $47.21 M |
| 10/09/2025 | $11.11 | $11.08 (-0.27%) | $11.45 | $10.80 | 73.85 K | $56.55 M |
| 10/08/2025 | $10.82 | $11.43 (5.64%) | $11.60 | $10.57 | 159.70 K | $58.34 M |
| 10/07/2025 | $10.31 | $10.72 (3.98%) | $10.82 | $10.20 | 123.24 K | $54.71 M |
| 10/06/2025 | $10.27 | $10.43 (1.56%) | $10.67 | $10.27 | 74.89 K | $53.23 M |
| 10/03/2025 | $10.08 | $10.29 (2.08%) | $10.67 | $10.02 | 83.94 K | $52.52 M |
| 10/02/2025 | $10.62 | $10.33 (-2.73%) | $10.87 | $10.00 | 414.00 K | $52.72 M |
| 10/01/2025 | $10.67 | $10.62 (-0.47%) | $11.45 | $10.50 | 74.80 K | $54.20 M |
| 09/30/2025 | $10.26 | $10.63 (3.61%) | $10.69 | $10.15 | 79.84 K | $54.26 M |
| 09/29/2025 | $10.28 | $10.28 (0%) | $10.40 | $10.06 | 63.22 K | $52.47 M |
| 09/26/2025 | $10.01 | $10.10 (0.9%) | $10.34 | $10.01 | 32.65 K | $51.55 M |
| 09/25/2025 | $10.15 | $10.01 (-1.38%) | $10.42 | $9.99 | 55.51 K | $51.09 M |
| 09/24/2025 | $10.44 | $10.21 (-2.2%) | $10.50 | $9.90 | 45.60 K | $52.11 M |
| 09/23/2025 | $9.95 | $10.63 (6.83%) | $10.72 | $9.94 | 63.70 K | $54.26 M |
| 09/22/2025 | $9.45 | $10.29 (8.89%) | $10.50 | $9.32 | 105.00 K | $52.52 M |
| 09/19/2025 | $10.43 | $9.91 (-4.99%) | $10.75 | $9.60 | 158.97 K | $50.58 M |
| 09/18/2025 | $10.52 | $10.42 (-0.95%) | $10.68 | $9.91 | 62.22 K | $53.18 M |
| 09/17/2025 | $10.92 | $10.02 (-8.24%) | $10.98 | $9.99 | 101.19 K | $51.14 M |
| 09/16/2025 | $11.08 | $10.75 (-2.98%) | $11.20 | $10.60 | 44.56 K | $54.87 M |
| 09/15/2025 | $10.54 | $10.92 (3.61%) | $11.03 | $10.45 | 102.95 K | $55.74 M |
| 09/12/2025 | $10.06 | $10.31 (2.49%) | $10.40 | $10.02 | 76.69 K | $52.62 M |
| 09/11/2025 | $9.98 | $10.16 (1.8%) | $10.20 | $9.61 | 112.80 K | $51.86 M |
| 09/10/2025 | $10.27 | $9.51 (-7.4%) | $10.27 | $9.06 | 48.40 K | $48.54 M |
| 09/09/2025 | $10.43 | $10.26 (-1.63%) | $10.80 | $10.12 | 72.74 K | $52.37 M |
| 09/08/2025 | $9.75 | $10.32 (5.85%) | $10.88 | $9.75 | 134.92 K | $52.67 M |
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.
