5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
-11.98%
3 MONTH PERFORMANCE
-25.68%
6 MONTH PERFORMANCE
-48.69%
YEAR-TO-DATE PERFORMANCE
-41.88%
1 YEAR PERFORMANCE
+12.82%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $7.89 | $8.45 (7.1%) | $8.56 | $7.70 | 124.10 K | $43.13 M |
| 08/21/2025 | $7.47 | $7.78 (4.15%) | $7.90 | $7.47 | 25.15 K | $39.71 M |
| 08/20/2025 | $7.44 | $7.61 (2.28%) | $7.70 | $7.07 | 22.10 K | $38.84 M |
| 08/19/2025 | $7.93 | $7.45 (-6.05%) | $7.93 | $7.35 | 32.30 K | $38.02 M |
| 08/18/2025 | $7.68 | $8.06 (4.95%) | $8.12 | $7.33 | 67.83 K | $41.14 M |
| 08/15/2025 | $8.18 | $7.54 (-7.82%) | $8.38 | $7.48 | 72.72 K | $38.48 M |
| 08/14/2025 | $8.05 | $8.18 (1.61%) | $8.42 | $7.90 | 23.01 K | $41.75 M |
| 08/13/2025 | $7.78 | $8.27 (6.3%) | $8.27 | $7.78 | 27.80 K | $42.21 M |
| 08/12/2025 | $7.70 | $7.78 (1.04%) | $8.09 | $7.41 | 32.15 K | $39.71 M |
| 08/11/2025 | $8.41 | $7.69 (-8.56%) | $8.58 | $7.62 | 84.77 K | $39.25 M |
| 08/08/2025 | $9.19 | $8.58 (-6.64%) | $9.19 | $8.30 | 100.86 K | $43.79 M |
| 08/07/2025 | $8.71 | $8.63 (-0.92%) | $9.31 | $8.33 | 16.80 K | $44.05 M |
| 08/06/2025 | $8.99 | $8.66 (-3.67%) | $8.99 | $8.55 | 17.52 K | $44.20 M |
| 08/05/2025 | $9.02 | $8.72 (-3.33%) | $9.18 | $8.70 | 22.70 K | $44.51 M |
| 08/04/2025 | $8.64 | $8.90 (3.01%) | $8.97 | $8.64 | 10.62 K | $45.43 M |
| 08/01/2025 | $8.58 | $8.60 (0.23%) | $8.89 | $8.40 | 57.70 K | $43.89 M |
| 07/31/2025 | $8.79 | $8.62 (-1.93%) | $8.89 | $8.37 | 25.33 K | $44.00 M |
| 07/30/2025 | $8.88 | $9.05 (1.91%) | $9.31 | $8.81 | 28.90 K | $46.19 M |
| 07/29/2025 | $9.35 | $8.90 (-4.81%) | $9.35 | $8.85 | 28.61 K | $45.43 M |
| 07/28/2025 | $9.30 | $9.55 (2.69%) | $9.63 | $9.20 | 20.11 K | $48.74 M |
| 07/25/2025 | $9.61 | $9.13 (-4.99%) | $9.61 | $9.13 | 18.11 K | $46.60 M |
| 07/24/2025 | $9.68 | $9.76 (0.83%) | $9.82 | $9.37 | 32.01 K | $49.82 M |
| 07/23/2025 | $9.49 | $9.60 (1.16%) | $9.64 | $9.35 | 9.73 K | $49.00 M |
| 07/22/2025 | $9.56 | $9.49 (-0.73%) | $9.56 | $9.13 | 15.31 K | $48.44 M |
| 07/21/2025 | $10.15 | $9.39 (-7.49%) | $10.35 | $9.38 | 93.50 K | $47.93 M |
| 07/18/2025 | $9.93 | $10.11 (1.81%) | $10.19 | $9.56 | 137.70 K | $51.60 M |
| 07/17/2025 | $9.93 | $9.51 (-4.23%) | $10.20 | $9.51 | 88.62 K | $48.54 M |
| 07/16/2025 | $9.50 | $9.97 (4.95%) | $10.05 | $9.50 | 63.90 K | $50.89 M |
| 07/15/2025 | $10.05 | $9.38 (-6.67%) | $10.27 | $9.24 | 37.34 K | $47.88 M |
| 07/14/2025 | $10.20 | $9.90 (-2.94%) | $10.41 | $9.50 | 112.22 K | $50.53 M |
| 07/11/2025 | $9.72 | $9.57 (-1.54%) | $10.15 | $9.49 | 92.74 K | $48.85 M |
| 07/10/2025 | $9.80 | $9.60 (-2.04%) | $9.88 | $9.32 | 42.97 K | $49.00 M |
| 07/09/2025 | $9.55 | $9.80 (2.62%) | $9.80 | $9.21 | 33.20 K | $50.02 M |
| 07/08/2025 | $9.01 | $9.57 (6.22%) | $9.59 | $8.95 | 51.25 K | $48.85 M |
| 07/07/2025 | $8.81 | $8.87 (0.68%) | $9.01 | $8.70 | 50.80 K | $45.27 M |
| 07/03/2025 | $8.17 | $8.71 (6.61%) | $8.98 | $8.17 | 57.93 K | $44.46 M |
| 07/02/2025 | $7.82 | $8.17 (4.48%) | $8.29 | $7.80 | 42.20 K | $41.70 M |
| 07/01/2025 | $7.55 | $7.77 (2.91%) | $7.78 | $7.38 | 76.40 K | $39.66 M |
| 06/30/2025 | $7.64 | $7.78 (1.83%) | $7.78 | $7.21 | 78.40 K | $39.71 M |
| 06/27/2025 | $8.08 | $7.64 (-5.45%) | $8.08 | $7.51 | 22.92 K | $38.99 M |
| 06/26/2025 | $8.15 | $7.88 (-3.31%) | $8.26 | $7.67 | 75.80 K | $40.22 M |
| 06/25/2025 | $8.20 | $7.90 (-3.66%) | $8.55 | $7.90 | 65.00 K | $40.32 M |
| 06/24/2025 | $7.99 | $8.27 (3.5%) | $8.55 | $7.89 | 79.63 K | $42.21 M |
| 06/23/2025 | $8.18 | $7.98 (-2.44%) | $8.24 | $7.68 | 87.50 K | $40.73 M |
| 06/20/2025 | $8.08 | $8.11 (0.37%) | $8.20 | $7.73 | 62.21 K | $41.39 M |
| 06/18/2025 | $7.60 | $7.91 (4.08%) | $8.25 | $7.50 | 123.63 K | $40.37 M |
| 06/17/2025 | $7.88 | $7.48 (-5.08%) | $8.13 | $7.41 | 48.42 K | $38.18 M |
| 06/16/2025 | $8.35 | $7.99 (-4.31%) | $8.67 | $7.51 | 95.87 K | $40.78 M |
| 06/13/2025 | $9.10 | $8.34 (-8.35%) | $9.12 | $8.20 | 69.14 K | $42.57 M |
| 06/12/2025 | $9.87 | $9.08 (-8%) | $9.87 | $8.21 | 142.31 K | $46.34 M |
| 06/11/2025 | $9.97 | $9.99 (0.2%) | $10.00 | $9.55 | 142.25 K | $50.99 M |
| 06/10/2025 | $9.98 | $9.65 (-3.31%) | $10.38 | $9.62 | 144.92 K | $49.25 M |
| 06/09/2025 | $9.98 | $9.87 (-1.1%) | $10.10 | $9.50 | 116.92 K | $50.38 M |
| 06/06/2025 | $9.49 | $9.86 (3.9%) | $10.18 | $9.40 | 113.83 K | $50.33 M |
| 06/05/2025 | $9.66 | $9.35 (-3.21%) | $9.67 | $9.20 | 86.00 K | $47.72 M |
| 06/04/2025 | $9.35 | $9.62 (2.89%) | $9.84 | $9.30 | 105.12 K | $49.10 M |
| 06/03/2025 | $9.23 | $9.35 (1.3%) | $9.64 | $9.14 | 86.40 K | $47.72 M |
| 06/02/2025 | $9.63 | $9.13 (-5.19%) | $9.63 | $9.10 | 81.51 K | $46.60 M |
| 05/30/2025 | $10.13 | $9.36 (-7.6%) | $10.30 | $9.03 | 102.80 K | $47.77 M |
| 05/29/2025 | $11.12 | $10.08 (-9.35%) | $11.12 | $10.02 | 121.00 K | $51.45 M |
| 05/28/2025 | $11.01 | $11.01 (0%) | $11.40 | $10.80 | 124.22 K | $56.20 M |
| 05/27/2025 | $11.34 | $11.51 (1.5%) | $11.95 | $11.34 | 119.00 K | $58.75 M |
| 05/23/2025 | $11.92 | $11.37 (-4.61%) | $11.92 | $11.21 | 55.12 K | $58.03 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.
