5 DAY PERFORMANCE
-14.36%
1 MONTH PERFORMANCE
-1.24%
3 MONTH PERFORMANCE
-31.10%
6 MONTH PERFORMANCE
-29.50%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
-60.88%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $6.75 | $6.38 (-5.48%) | $6.75 | $6.35 | 34.40 K | $36.56 M |
| 01/28/2026 | $6.88 | $6.84 (-0.58%) | $7.13 | $6.80 | 81.30 K | $39.19 M |
| 01/27/2026 | $7.00 | $6.87 (-1.86%) | $7.16 | $6.75 | 80.15 K | $39.37 M |
| 01/26/2026 | $7.24 | $7.11 (-1.8%) | $7.42 | $7.01 | 67.60 K | $40.74 M |
| 01/23/2026 | $7.00 | $7.45 (6.43%) | $7.57 | $6.58 | 72.91 K | $42.69 M |
| 01/22/2026 | $6.84 | $7.11 (3.95%) | $7.25 | $6.46 | 72.10 K | $40.74 M |
| 01/21/2026 | $6.60 | $6.92 (4.85%) | $7.12 | $6.51 | 62.18 K | $39.65 M |
| 01/20/2026 | $6.64 | $6.75 (1.66%) | $6.90 | $6.62 | 59.40 K | $38.68 M |
| 01/16/2026 | $6.51 | $6.83 (4.92%) | $6.96 | $6.45 | 28.14 K | $39.14 M |
| 01/15/2026 | $6.65 | $6.50 (-2.26%) | $6.65 | $6.40 | 11.96 K | $37.25 M |
| 01/14/2026 | $7.00 | $6.73 (-3.86%) | $7.00 | $6.51 | 17.30 K | $38.56 M |
| 01/13/2026 | $6.96 | $6.90 (-0.86%) | $7.07 | $6.71 | 31.93 K | $39.54 M |
| 01/12/2026 | $6.47 | $6.88 (6.34%) | $7.16 | $6.47 | 17.10 K | $39.42 M |
| 01/09/2026 | $6.59 | $6.62 (0.46%) | $6.84 | $6.50 | 48.00 K | $37.93 M |
| 01/08/2026 | $6.50 | $6.46 (-0.62%) | $6.70 | $6.46 | 34.10 K | $37.02 M |
| 01/07/2026 | $6.60 | $6.72 (1.82%) | $6.96 | $6.10 | 32.45 K | $38.51 M |
| 01/06/2026 | $6.55 | $6.67 (1.83%) | $7.00 | $6.52 | 33.40 K | $38.22 M |
| 01/05/2026 | $6.56 | $6.60 (0.61%) | $6.75 | $6.30 | 26.74 K | $37.82 M |
| 01/02/2026 | $6.70 | $6.23 (-7.01%) | $6.70 | $6.10 | 12.62 K | $35.70 M |
| 12/31/2025 | $6.48 | $6.37 (-1.7%) | $6.51 | $6.20 | 23.41 K | $36.50 M |
| 12/30/2025 | $6.78 | $6.46 (-4.72%) | $6.91 | $6.45 | 19.90 K | $37.02 M |
| 12/29/2025 | $7.10 | $6.72 (-5.35%) | $7.44 | $6.68 | 20.62 K | $38.51 M |
| 12/26/2025 | $6.96 | $7.04 (1.15%) | $7.35 | $6.80 | 21.94 K | $40.34 M |
| 12/24/2025 | $7.15 | $6.91 (-3.36%) | $7.28 | $6.58 | 102.30 K | $39.60 M |
| 12/23/2025 | $7.40 | $7.22 (-2.43%) | $8.01 | $7.00 | 66.85 K | $41.37 M |
| 12/22/2025 | $8.12 | $7.60 (-6.4%) | $8.31 | $7.57 | 70.53 K | $43.55 M |
| 12/19/2025 | $7.71 | $8.22 (6.61%) | $8.24 | $7.71 | 66.50 K | $41.95 M |
| 12/18/2025 | $7.55 | $7.71 (2.12%) | $7.90 | $7.53 | 38.51 K | $39.35 M |
| 12/17/2025 | $7.65 | $7.60 (-0.65%) | $8.09 | $7.55 | 37.20 K | $38.79 M |
| 12/16/2025 | $7.50 | $7.68 (2.4%) | $7.77 | $7.41 | 18.63 K | $39.20 M |
| 12/15/2025 | $7.33 | $7.38 (0.68%) | $7.47 | $7.16 | 9.60 K | $37.67 M |
| 12/12/2025 | $7.18 | $7.38 (2.79%) | $7.90 | $7.10 | 19.95 K | $37.67 M |
| 12/11/2025 | $7.29 | $7.46 (2.33%) | $7.58 | $6.83 | 15.61 K | $38.08 M |
| 12/10/2025 | $7.33 | $7.47 (1.91%) | $7.64 | $6.85 | 25.72 K | $38.13 M |
| 12/09/2025 | $7.25 | $7.42 (2.34%) | $7.58 | $7.22 | 40.22 K | $37.87 M |
| 12/08/2025 | $7.02 | $7.30 (3.99%) | $7.46 | $6.90 | 12.20 K | $37.26 M |
| 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 |
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.
