-
5 DAY PERFORMANCE
+12.86% -
1 MONTH PERFORMANCE
+29.08% -
3 MONTH PERFORMANCE
+49.93% -
6 MONTH PERFORMANCE
+29.83% -
YEAR-TO-DATE PERFORMANCE
+49.93% -
1 YEAR PERFORMANCE
+75.20%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.62 | $11.06 (4.14%) | $11.35 | $10.62 | 142,067 | $92.60 M |
| 11/21/2024 | $11.24 | $10.56 (-6.05%) | $11.66 | $10.53 | 131,790 | $88.42 M |
| 11/20/2024 | $10.27 | $10.98 (6.91%) | $11.30 | $10.27 | 163,100 | $91.93 M |
| 11/19/2024 | $9.84 | $10.29 (4.57%) | $10.50 | $9.69 | 85,600 | $86.16 M |
| 11/18/2024 | $11.01 | $9.95 (-9.63%) | $11.50 | $9.79 | 313,344 | $83.31 M |
| 11/15/2024 | $11.47 | $11.14 (-2.88%) | $11.93 | $10.95 | 229,161 | $93.27 M |
| 11/14/2024 | $10.10 | $11.30 (11.88%) | $11.49 | $10.10 | 303,059 | $94.61 M |
| 11/13/2024 | $9.49 | $10.09 (6.32%) | $10.09 | $9.30 | 248,825 | $84.48 M |
| 11/12/2024 | $8.88 | $9.42 (6.08%) | $9.45 | $8.80 | 239,300 | $78.87 M |
| 11/11/2024 | $8.72 | $8.91 (2.18%) | $9.45 | $8.49 | 365,509 | $74.60 M |
| 11/08/2024 | $8.38 | $8.40 (0.24%) | $8.62 | $8.25 | 90,229 | $70.33 M |
| 11/07/2024 | $8.49 | $8.57 (0.94%) | $8.70 | $8.41 | 101,300 | $71.75 M |
| 11/06/2024 | $8.36 | $8.40 (0.48%) | $8.50 | $8.26 | 121,428 | $70.33 M |
| 11/05/2024 | $8.15 | $8.25 (1.23%) | $8.33 | $8.10 | 81,235 | $69.07 M |
| 11/04/2024 | $8.14 | $8.18 (0.49%) | $8.51 | $8.10 | 57,000 | $68.49 M |
| 11/01/2024 | $8.37 | $8.24 (-1.55%) | $8.52 | $8.08 | 82,731 | $68.99 M |
| 10/31/2024 | $8.68 | $8.29 (-4.49%) | $8.78 | $8.20 | 81,100 | $69.41 M |
| 10/30/2024 | $8.73 | $8.79 (0.69%) | $8.81 | $8.55 | 99,157 | $73.60 M |
| 10/29/2024 | $8.60 | $8.55 (-0.58%) | $8.88 | $8.43 | 118,239 | $71.59 M |
| 10/28/2024 | $8.50 | $8.66 (1.88%) | $8.70 | $7.92 | 94,114 | $72.51 M |
| 10/25/2024 | $8.41 | $8.36 (-0.59%) | $8.77 | $8.13 | 62,941 | $70.00 M |
| 10/24/2024 | $8.66 | $8.41 (-2.89%) | $8.76 | $8.30 | 75,500 | $70.41 M |
| 10/23/2024 | $8.81 | $8.70 (-1.25%) | $8.82 | $8.41 | 46,532 | $72.84 M |
| 10/22/2024 | $8.70 | $8.72 (0.23%) | $8.84 | $8.55 | 55,045 | $73.01 M |
| 10/21/2024 | $8.96 | $8.65 (-3.46%) | $9.04 | $8.50 | 139,446 | $72.42 M |
| 10/18/2024 | $8.86 | $8.98 (1.35%) | $9.10 | $8.74 | 116,533 | $75.19 M |
| 10/17/2024 | $8.44 | $8.80 (4.27%) | $8.88 | $8.21 | 80,644 | $73.68 M |
| 10/16/2024 | $8.37 | $8.62 (2.99%) | $8.75 | $8.07 | 64,326 | $72.17 M |
| 10/15/2024 | $8.05 | $8.34 (3.6%) | $8.53 | $7.82 | 69,831 | $69.83 M |
| 10/14/2024 | $8.43 | $8.20 (-2.73%) | $8.70 | $8.06 | 92,900 | $68.66 M |
| 10/11/2024 | $8.59 | $8.60 (0.12%) | $8.75 | $8.28 | 125,900 | $72.01 M |
| 10/10/2024 | $8.11 | $8.51 (4.93%) | $8.63 | $7.89 | 101,400 | $71.25 M |
| 10/09/2024 | $7.79 | $8.16 (4.75%) | $8.44 | $7.60 | 190,736 | $68.32 M |
| 10/08/2024 | $7.07 | $7.34 (3.82%) | $7.50 | $7.06 | 21,600 | $61.46 M |
| 10/07/2024 | $6.76 | $7.60 (12.43%) | $7.60 | $6.76 | 128,934 | $63.63 M |
| 10/04/2024 | $6.45 | $6.53 (1.24%) | $6.62 | $6.36 | 25,557 | $24.82 M |
| 10/03/2024 | $6.46 | $6.37 (-1.39%) | $6.46 | $6.35 | 4,604 | $24.21 M |
| 10/02/2024 | $6.46 | $6.36 (-1.55%) | $6.58 | $6.28 | 33,904 | $24.17 M |
| 10/01/2024 | $6.58 | $6.52 (-0.91%) | $6.73 | $6.38 | 11,521 | $24.78 M |
| 09/30/2024 | $6.85 | $6.75 (-1.46%) | $7.25 | $6.53 | 32,629 | $25.65 M |
| 09/27/2024 | $6.74 | $6.85 (1.63%) | $7.05 | $6.60 | 28,818 | $26.03 M |
| 09/26/2024 | $6.92 | $6.94 (0.29%) | $7.11 | $6.70 | 41,456 | $26.37 M |
| 09/25/2024 | $6.39 | $6.79 (6.26%) | $6.88 | $6.39 | 20,124 | $25.80 M |
| 09/24/2024 | $6.48 | $6.50 (0.31%) | $6.61 | $6.28 | 25,885 | $24.70 M |
| 09/23/2024 | $6.50 | $6.50 (0%) | $6.64 | $6.31 | 6,710 | $24.70 M |
| 09/20/2024 | $6.50 | $6.50 (0%) | $6.73 | $6.34 | 20,610 | $24.70 M |
| 09/19/2024 | $7.09 | $6.60 (-6.91%) | $7.09 | $6.42 | 35,627 | $25.08 M |
| 09/18/2024 | $7.00 | $6.75 (-3.57%) | $7.13 | $6.68 | 22,600 | $25.65 M |
| 09/17/2024 | $6.82 | $6.95 (1.91%) | $7.11 | $6.80 | 2,800 | $26.41 M |
| 09/16/2024 | $6.75 | $6.91 (2.37%) | $7.18 | $6.71 | 13,300 | $26.26 M |
| 09/13/2024 | $6.89 | $6.90 (0.15%) | $7.15 | $6.73 | 8,220 | $26.22 M |
| 09/12/2024 | $6.83 | $7.00 (2.49%) | $7.53 | $6.70 | 15,800 | $26.60 M |
| 09/11/2024 | $6.60 | $6.90 (4.55%) | $6.90 | $6.35 | 29,500 | $26.22 M |
| 09/10/2024 | $6.80 | $6.66 (-2.06%) | $6.80 | $6.55 | 9,700 | $25.31 M |
| 09/09/2024 | $6.78 | $6.78 (0%) | $6.89 | $6.60 | 13,400 | $25.77 M |
| 09/06/2024 | $7.01 | $6.91 (-1.43%) | $7.01 | $6.73 | 2,810 | $26.26 M |
| 09/05/2024 | $7.04 | $7.02 (-0.28%) | $7.04 | $6.75 | 800 | $26.68 M |
| 09/04/2024 | $6.93 | $6.85 (-1.15%) | $7.09 | $6.51 | 17,715 | $26.03 M |
| 09/03/2024 | $7.50 | $6.90 (-8%) | $7.50 | $6.90 | 6,632 | $26.22 M |
| 08/30/2024 | $7.02 | $7.10 (1.14%) | $7.50 | $7.02 | 5,840 | $26.98 M |
| 08/29/2024 | $7.18 | $7.19 (0.14%) | $7.30 | $7.05 | 22,009 | $27.32 M |
| 08/28/2024 | $7.18 | $7.17 (-0.14%) | $7.34 | $7.06 | 3,077 | $27.25 M |
| 08/27/2024 | $7.12 | $7.20 (1.12%) | $7.35 | $7.06 | 2,900 | $27.36 M |
| 08/26/2024 | $7.50 | $7.42 (-1.07%) | $7.50 | $7.03 | 6,700 | $28.20 M |
| 08/23/2024 | $7.50 | $7.49 (-0.13%) | $7.69 | $7.41 | 7,712 | $28.47 M |