5 DAY PERFORMANCE
+112.37%
1 MONTH PERFORMANCE
+86.22%
3 MONTH PERFORMANCE
+26.75%
6 MONTH PERFORMANCE
+10.24%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-21.22%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.56 | $2.57 (0.39%) | $2.68 | $2.40 | 18.60 K | $27.06 M |
| 11/04/2026 | $2.79 | $2.54 (-8.96%) | $2.84 | $2.53 | 31.90 K | $26.80 M |
| 11/03/2026 | $2.74 | $2.72 (-0.73%) | $2.89 | $2.66 | 16.12 K | $28.70 M |
| 11/02/2026 | $3.05 | $2.67 (-12.46%) | $3.15 | $2.65 | 43.82 K | $28.17 M |
| 10/30/2026 | $3.01 | $2.99 (-0.66%) | $3.07 | $2.94 | 23.11 K | $31.55 M |
| 10/29/2026 | $3.25 | $3.14 (-3.38%) | $3.25 | $3.12 | 34.98 K | $33.13 M |
| 10/28/2026 | $3.29 | $3.26 (-0.91%) | $3.30 | $3.09 | 80.73 K | $34.40 M |
| 10/27/2026 | $3.19 | $3.20 (0.31%) | $3.24 | $3.08 | 36.90 K | $33.76 M |
| 10/26/2026 | $3.13 | $3.28 (4.79%) | $3.28 | $3.09 | 41.55 K | $34.61 M |
| 10/23/2026 | $3.12 | $3.13 (0.32%) | $3.32 | $3.11 | 61.10 K | $33.03 M |
| 10/22/2026 | $3.36 | $3.12 (-7.14%) | $3.36 | $3.09 | 84.83 K | $32.92 M |
| 10/21/2026 | $3.35 | $3.36 (0.3%) | $3.36 | $3.28 | 19.62 K | $35.45 M |
| 10/20/2026 | $3.16 | $3.28 (3.8%) | $3.38 | $3.16 | 67.60 K | $34.61 M |
| 10/19/2026 | $3.40 | $3.28 (-3.53%) | $3.54 | $3.26 | 118.20 K | $34.61 M |
| 10/16/2026 | $3.32 | $3.37 (1.51%) | $3.47 | $3.30 | 146.30 K | $35.56 M |
| 10/15/2026 | $3.42 | $3.39 (-0.88%) | $3.51 | $3.29 | 43.53 K | $35.77 M |
| 10/14/2026 | $3.39 | $3.42 (0.88%) | $3.44 | $3.36 | 33.60 K | $36.09 M |
| 10/13/2026 | $3.58 | $3.49 (-2.51%) | $3.62 | $3.41 | 90.92 K | $36.82 M |
| 10/12/2026 | $3.50 | $3.58 (2.29%) | $3.59 | $3.40 | 99.00 K | $37.77 M |
| 10/09/2026 | $3.47 | $3.54 (2.02%) | $3.63 | $3.46 | 66.50 K | $37.35 M |
| 10/08/2026 | $3.40 | $3.47 (2.06%) | $3.53 | $3.33 | 63.80 K | $36.61 M |
| 10/07/2026 | $3.40 | $3.42 (0.59%) | $3.44 | $3.31 | 49.20 K | $36.09 M |
| 10/06/2026 | $3.30 | $3.41 (3.33%) | $3.67 | $3.27 | 177.90 K | $35.98 M |
| 10/05/2026 | $3.27 | $3.27 (0%) | $3.40 | $3.20 | 142.15 K | $34.50 M |
| 10/02/2026 | $3.45 | $3.30 (-4.35%) | $3.50 | $3.26 | 72.21 K | $34.82 M |
| 10/01/2026 | $3.40 | $3.35 (-1.47%) | $3.55 | $3.18 | 138.30 K | $35.35 M |
| 09/30/2026 | $3.46 | $3.32 (-4.05%) | $3.49 | $3.12 | 233.60 K | $35.03 M |
| 09/29/2026 | $3.38 | $3.39 (0.3%) | $3.43 | $3.25 | 145.33 K | $35.77 M |
| 09/28/2026 | $3.64 | $3.34 (-8.24%) | $3.70 | $3.34 | 128.62 K | $35.24 M |
| 09/25/2026 | $3.56 | $3.65 (2.53%) | $3.67 | $3.36 | 70.50 K | $38.51 M |
| 09/24/2026 | $3.64 | $3.57 (-1.92%) | $3.77 | $3.57 | 110.87 K | $37.67 M |
| 09/23/2026 | $3.85 | $3.66 (-4.94%) | $3.95 | $3.60 | 87.30 K | $38.62 M |
| 09/22/2026 | $4.00 | $3.88 (-3%) | $4.15 | $3.85 | 188.00 K | $40.94 M |
| 09/21/2026 | $3.99 | $4.02 (0.75%) | $4.39 | $3.97 | 165.95 K | $42.42 M |
| 09/18/2026 | $3.92 | $3.96 (1.02%) | $4.08 | $3.88 | 117.49 K | $41.78 M |
| 09/17/2026 | $3.97 | $3.92 (-1.26%) | $4.14 | $3.90 | 397.80 K | $41.36 M |
| 09/16/2026 | $3.96 | $3.90 (-1.52%) | $4.11 | $3.78 | 127.00 K | $41.15 M |
| 09/15/2026 | $3.76 | $3.98 (5.85%) | $4.05 | $3.75 | 225.92 K | $42.00 M |
| 09/14/2026 | $4.11 | $3.80 (-7.54%) | $4.11 | $3.75 | 145.54 K | $40.10 M |
| 09/11/2026 | $3.75 | $4.18 (11.47%) | $4.41 | $3.46 | 382.40 K | $44.11 M |
| 09/10/2026 | $3.70 | $3.74 (1.08%) | $4.07 | $3.55 | 454.15 K | $39.46 M |
| 09/09/2026 | $4.53 | $3.79 (-16.34%) | $4.53 | $3.71 | 262.27 K | $39.99 M |
| 09/08/2026 | $4.61 | $4.50 (-2.39%) | $4.61 | $4.18 | 212.55 K | $47.48 M |
| 09/04/2026 | $4.78 | $4.69 (-1.88%) | $4.99 | $4.41 | 219.41 K | $49.49 M |
| 09/03/2026 | $4.87 | $4.80 (-1.44%) | $4.90 | $4.66 | 256.10 K | $50.65 M |
| 09/02/2026 | $4.81 | $4.88 (1.46%) | $4.95 | $4.42 | 215.11 K | $51.49 M |
| 09/01/2026 | $4.30 | $4.82 (12.09%) | $4.90 | $4.20 | 299.42 K | $50.86 M |
| 08/31/2026 | $4.39 | $4.43 (0.91%) | $4.56 | $4.21 | 188.60 K | $46.74 M |
| 08/28/2026 | $4.61 | $4.40 (-4.56%) | $4.87 | $4.35 | 206.75 K | $46.43 M |
| 08/27/2026 | $4.85 | $4.70 (-3.09%) | $4.89 | $4.58 | 211.80 K | $71.56 M |
| 08/26/2026 | $4.31 | $4.85 (12.53%) | $4.94 | $4.25 | 321.87 K | $73.84 M |
| 08/25/2026 | $5.24 | $4.37 (-16.6%) | $5.24 | $4.13 | 199.85 K | $66.54 M |
| 08/24/2026 | $5.73 | $5.57 (-2.79%) | $7.75 | $5.34 | 1.01 M | $84.81 M |
| 08/21/2026 | $4.58 | $5.78 (26.2%) | $5.81 | $4.36 | 911.14 K | $88.00 M |
| 08/20/2026 | $4.29 | $4.36 (1.63%) | $4.50 | $4.20 | 251.92 K | $66.38 M |
| 08/19/2026 | $4.34 | $4.32 (-0.46%) | $4.57 | $4.15 | 312.25 K | $65.77 M |
| 08/18/2026 | $4.70 | $4.32 (-8.09%) | $4.75 | $4.21 | 123.41 K | $65.77 M |
| 08/17/2026 | $4.54 | $4.63 (1.98%) | $4.68 | $4.35 | 292.10 K | $70.49 M |
| 08/14/2026 | $4.50 | $4.58 (1.78%) | $4.58 | $4.15 | 243.30 K | $69.73 M |
| 08/13/2026 | $4.10 | $4.25 (3.66%) | $4.30 | $3.91 | 235.90 K | $64.71 M |
| 08/12/2026 | $4.27 | $4.00 (-6.32%) | $4.60 | $3.40 | 317.35 K | $60.90 M |
| 08/11/2026 | $4.50 | $4.17 (-7.33%) | $4.60 | $3.95 | 189.91 K | $63.49 M |
| 08/10/2026 | $4.67 | $4.53 (-3%) | $4.75 | $4.26 | 233.30 K | $68.97 M |
| 08/07/2026 | $5.01 | $4.71 (-5.99%) | $5.17 | $4.02 | 286.00 K | $71.71 M |
| 08/06/2026 | $4.90 | $5.01 (2.24%) | $5.48 | $4.85 | 222.31 K | $76.28 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.
