5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-13.44%
3 MONTH PERFORMANCE
+84.51%
6 MONTH PERFORMANCE
+65.17%
YEAR-TO-DATE PERFORMANCE
+4.06%
1 YEAR PERFORMANCE
+158.19%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.55 | $15.08 (3.64%) | $15.80 | $14.55 | 122,217 | $420,868 |
| 01/13/2025 | $14.50 | $14.10 (-2.76%) | $14.51 | $13.68 | 72,817 | $393,517 |
| 01/10/2025 | $15.00 | $14.80 (-1.33%) | $15.50 | $14.30 | 64,539 | $413,053 |
| 01/08/2025 | $15.50 | $15.10 (-2.58%) | $16.04 | $15.03 | 74,562 | $421,426 |
| 01/07/2025 | $16.88 | $15.52 (-8.06%) | $17.28 | $15.30 | 157,900 | $433,148 |
| 01/06/2025 | $16.53 | $16.60 (0.42%) | $17.49 | $16.19 | 157,000 | $463,290 |
| 01/03/2025 | $14.92 | $16.29 (9.18%) | $16.67 | $14.92 | 239,900 | $454,638 |
| 01/02/2025 | $14.60 | $14.96 (2.47%) | $15.66 | $14.10 | 173,600 | $417,519 |
| 12/31/2024 | $15.80 | $14.54 (-7.97%) | $16.16 | $14.40 | 213,714 | $405,797 |
| 12/30/2024 | $15.73 | $15.47 (-1.65%) | $16.00 | $15.25 | 168,719 | $431,752 |
| 12/27/2024 | $16.07 | $15.71 (-2.24%) | $16.32 | $15.25 | 128,200 | $438,450 |
| 12/26/2024 | $15.08 | $16.07 (6.56%) | $16.38 | $14.99 | 111,170 | $448,498 |
| 12/24/2024 | $14.72 | $15.25 (3.6%) | $15.60 | $14.72 | 68,100 | $425,612 |
| 12/23/2024 | $14.94 | $14.60 (-2.28%) | $15.50 | $14.50 | 98,700 | $407,472 |
| 12/20/2024 | $13.55 | $14.95 (10.33%) | $15.33 | $13.55 | 194,487 | $417,240 |
| 12/19/2024 | $15.51 | $14.51 (-6.45%) | $15.67 | $13.41 | 199,600 | $404,960 |
| 12/18/2024 | $17.50 | $15.72 (-10.17%) | $18.25 | $15.50 | 153,800 | $438,730 |
| 12/17/2024 | $17.80 | $17.54 (-1.46%) | $18.80 | $17.50 | 104,381 | $489,524 |
| 12/16/2024 | $17.37 | $17.97 (3.45%) | $19.20 | $17.37 | 204,300 | $501,525 |
| 12/13/2024 | $16.92 | $17.48 (3.31%) | $17.99 | $16.85 | 74,245 | $487,849 |
| 12/12/2024 | $17.60 | $17.41 (-1.08%) | $18.88 | $17.15 | 181,141 | $485,896 |
| 12/11/2024 | $17.63 | $17.55 (-0.45%) | $18.37 | $17.20 | 171,700 | $489,803 |
| 12/10/2024 | $17.50 | $17.73 (1.31%) | $18.50 | $17.01 | 165,700 | $494,827 |
| 12/09/2024 | $19.73 | $17.95 (-9.02%) | $20.59 | $17.41 | 402,300 | $500,967 |
| 12/06/2024 | $16.10 | $19.00 (18.01%) | $19.12 | $16.10 | 368,429 | $530,271 |
| 12/05/2024 | $15.67 | $16.08 (2.62%) | $16.20 | $14.68 | 336,600 | $448,777 |
| 12/04/2024 | $14.63 | $14.86 (1.57%) | $15.15 | $13.82 | 279,396 | $414,728 |
| 12/03/2024 | $14.05 | $14.55 (3.56%) | $15.30 | $13.80 | 249,344 | $406,076 |
| 12/02/2024 | $14.93 | $14.67 (-1.74%) | $16.00 | $14.01 | 232,544 | $409,425 |
| 11/29/2024 | $13.39 | $14.75 (10.16%) | $14.98 | $13.35 | 148,400 | $411,658 |
| 11/27/2024 | $13.43 | $13.32 (-0.82%) | $13.75 | $12.81 | 242,356 | $371,748 |
| 11/26/2024 | $11.13 | $13.29 (19.41%) | $13.54 | $11.13 | 492,500 | $370,911 |
| 11/25/2024 | $11.01 | $11.10 (0.82%) | $11.39 | $10.56 | 196,600 | $309,790 |
| 11/22/2024 | $10.62 | $11.06 (4.14%) | $11.35 | $10.62 | 142,100 | $308,674 |
| 11/21/2024 | $11.24 | $10.56 (-6.05%) | $11.66 | $10.53 | 131,790 | $294,719 |
| 11/20/2024 | $10.27 | $10.98 (6.91%) | $11.30 | $10.27 | 163,100 | $306,441 |
| 11/19/2024 | $9.84 | $10.29 (4.57%) | $10.50 | $9.69 | 85,600 | $287,184 |
| 11/18/2024 | $11.01 | $9.95 (-9.63%) | $11.50 | $9.79 | 313,344 | $277,695 |
| 11/15/2024 | $11.47 | $11.14 (-2.88%) | $11.93 | $10.95 | 229,161 | $310,906 |
| 11/14/2024 | $10.10 | $11.30 (11.88%) | $11.49 | $10.10 | 303,059 | $315,372 |
| 11/13/2024 | $9.49 | $10.09 (6.32%) | $10.09 | $9.30 | 248,825 | $281,602 |
| 11/12/2024 | $8.88 | $9.42 (6.08%) | $9.45 | $8.80 | 239,300 | $262,903 |
| 11/11/2024 | $8.72 | $8.91 (2.18%) | $9.45 | $8.49 | 365,509 | $248,669 |
| 11/08/2024 | $8.38 | $8.40 (0.24%) | $8.62 | $8.25 | 90,229 | $234,436 |
| 11/07/2024 | $8.49 | $8.57 (0.94%) | $8.70 | $8.41 | 101,300 | $239,180 |
| 11/06/2024 | $8.36 | $8.40 (0.48%) | $8.50 | $8.26 | 121,428 | $234,436 |
| 11/05/2024 | $8.15 | $8.25 (1.23%) | $8.33 | $8.10 | 81,235 | $230,249 |
| 11/04/2024 | $8.14 | $8.18 (0.49%) | $8.51 | $8.10 | 57,000 | $228,296 |
| 11/01/2024 | $8.37 | $8.24 (-1.55%) | $8.52 | $8.08 | 82,731 | $229,970 |
| 10/31/2024 | $8.68 | $8.29 (-4.49%) | $8.78 | $8.20 | 81,100 | $231,366 |
| 10/30/2024 | $8.73 | $8.79 (0.69%) | $8.81 | $8.55 | 99,157 | $245,320 |
| 10/29/2024 | $8.60 | $8.55 (-0.58%) | $8.88 | $8.43 | 118,239 | $238,622 |
| 10/28/2024 | $8.50 | $8.66 (1.88%) | $8.70 | $7.92 | 94,114 | $241,692 |
| 10/25/2024 | $8.41 | $8.36 (-0.59%) | $8.77 | $8.13 | 62,941 | $233,319 |
| 10/24/2024 | $8.66 | $8.41 (-2.89%) | $8.76 | $8.30 | 75,500 | $234,715 |
| 10/23/2024 | $8.81 | $8.70 (-1.25%) | $8.82 | $8.41 | 46,532 | $242,808 |
| 10/22/2024 | $8.70 | $8.72 (0.23%) | $8.84 | $8.55 | 55,045 | $243,367 |
| 10/21/2024 | $8.96 | $8.65 (-3.46%) | $9.04 | $8.50 | 139,446 | $241,413 |
| 10/18/2024 | $8.86 | $8.98 (1.35%) | $9.10 | $8.74 | 116,533 | $250,623 |
| 10/17/2024 | $8.44 | $8.80 (4.27%) | $8.88 | $8.21 | 80,644 | $245,599 |
| 10/16/2024 | $8.37 | $8.62 (2.99%) | $8.75 | $8.07 | 64,326 | $240,576 |
| 10/15/2024 | $8.05 | $8.34 (3.6%) | $8.53 | $7.82 | 69,831 | $232,761 |
| 10/14/2024 | $8.43 | $8.20 (-2.73%) | $8.70 | $8.06 | 92,900 | $228,854 |