5 DAY PERFORMANCE
+28.28%
1 MONTH PERFORMANCE
+19.59%
3 MONTH PERFORMANCE
+9.11%
6 MONTH PERFORMANCE
-12.05%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-20.43%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.08 | $5.06 (-0.3%) | $5.08 | $5.00 | 14.26 K | $77.04 M |
| 06/18/2026 | $4.94 | $4.95 (0.2%) | $5.21 | $4.90 | 16.70 K | $75.37 M |
| 06/17/2026 | $5.17 | $4.94 (-4.45%) | $5.20 | $4.86 | 34.82 K | $75.21 M |
| 06/16/2026 | $5.30 | $5.12 (-3.4%) | $5.31 | $5.05 | 40.70 K | $77.95 M |
| 06/15/2026 | $4.87 | $5.44 (11.7%) | $5.56 | $4.87 | 62.18 K | $82.83 M |
| 06/12/2026 | $4.57 | $4.72 (3.28%) | $4.88 | $4.55 | 32.70 K | $71.86 M |
| 06/11/2026 | $4.29 | $4.58 (6.76%) | $4.75 | $4.26 | 15.82 K | $69.73 M |
| 06/10/2026 | $4.28 | $4.36 (1.87%) | $4.62 | $4.20 | 30.24 K | $66.38 M |
| 06/09/2026 | $4.80 | $4.35 (-9.38%) | $4.88 | $4.35 | 40.43 K | $66.23 M |
| 06/08/2026 | $4.54 | $4.73 (4.19%) | $4.80 | $4.54 | 21.33 K | $72.02 M |
| 06/05/2026 | $4.54 | $4.69 (3.3%) | $4.93 | $4.54 | 43.99 K | $71.41 M |
| 06/04/2026 | $4.30 | $4.66 (8.37%) | $4.73 | $4.23 | 81.70 K | $70.95 M |
| 06/03/2026 | $4.57 | $4.41 (-3.5%) | $4.91 | $4.35 | 27.80 K | $67.14 M |
| 06/02/2026 | $4.85 | $4.56 (-5.98%) | $4.93 | $4.48 | 27.72 K | $69.43 M |
| 06/01/2026 | $5.16 | $4.85 (-6.01%) | $5.33 | $4.82 | 33.54 K | $73.84 M |
| 05/29/2026 | $5.27 | $5.26 (-0.19%) | $5.27 | $5.14 | 26.10 K | $80.09 M |
| 05/28/2026 | $5.49 | $5.39 (-1.82%) | $5.59 | $5.22 | 32.76 K | $82.07 M |
| 05/27/2026 | $5.29 | $5.25 (-0.76%) | $5.44 | $5.22 | 15.78 K | $79.93 M |
| 05/26/2026 | $5.44 | $5.27 (-3.13%) | $5.48 | $5.24 | 29.72 K | $80.24 M |
| 05/22/2026 | $5.47 | $5.31 (-2.93%) | $5.50 | $5.28 | 33.41 K | $80.85 M |
| 05/21/2026 | $5.35 | $5.39 (0.75%) | $5.50 | $5.30 | 12.75 K | $82.07 M |
| 05/20/2026 | $5.51 | $5.35 (-2.9%) | $5.51 | $5.23 | 39.90 K | $81.46 M |
| 05/19/2026 | $5.33 | $5.33 (0%) | $5.74 | $5.20 | 40.73 K | $81.15 M |
| 05/18/2026 | $5.55 | $5.33 (-3.96%) | $5.55 | $5.14 | 22.41 K | $81.15 M |
| 05/15/2026 | $5.84 | $5.66 (-3.08%) | $5.96 | $5.60 | 22.10 K | $86.18 M |
| 05/14/2026 | $6.38 | $6.08 (-4.7%) | $6.47 | $6.06 | 25.20 K | $92.57 M |
| 05/13/2026 | $6.33 | $6.24 (-1.42%) | $6.80 | $6.22 | 22.20 K | $95.01 M |
| 05/12/2026 | $6.39 | $6.55 (2.5%) | $6.55 | $6.02 | 37.60 K | $99.73 M |
| 05/11/2026 | $5.71 | $6.51 (14.01%) | $6.67 | $5.71 | 96.01 K | $99.12 M |
| 05/08/2026 | $5.71 | $5.80 (1.58%) | $5.83 | $5.53 | 26.12 K | $88.31 M |
| 05/07/2026 | $5.88 | $5.66 (-3.74%) | $5.91 | $5.64 | 30.80 K | $86.18 M |
| 05/06/2026 | $5.76 | $5.76 (0%) | $5.83 | $5.58 | 9.14 K | $87.70 M |
| 05/05/2026 | $5.31 | $5.70 (7.34%) | $5.73 | $5.31 | 43.00 K | $86.79 M |
| 05/04/2026 | $5.52 | $5.29 (-4.17%) | $5.75 | $5.29 | 29.63 K | $80.54 M |
| 05/01/2026 | $5.43 | $5.59 (2.95%) | $5.63 | $5.43 | 9.90 K | $85.11 M |
| 04/30/2026 | $5.22 | $5.40 (3.45%) | $5.58 | $5.21 | 16.60 K | $82.22 M |
| 04/29/2026 | $5.30 | $5.23 (-1.32%) | $5.42 | $5.10 | 96.00 K | $79.63 M |
| 04/28/2026 | $5.23 | $5.43 (3.82%) | $5.71 | $5.10 | 64.20 K | $82.67 M |
| 04/27/2026 | $5.69 | $5.34 (-6.15%) | $5.69 | $5.29 | 17.97 K | $81.30 M |
| 04/24/2026 | $5.58 | $5.65 (1.25%) | $5.71 | $5.54 | 26.40 K | $86.02 M |
| 04/23/2026 | $5.79 | $5.50 (-5.01%) | $5.79 | $5.30 | 33.10 K | $83.74 M |
| 04/22/2026 | $5.97 | $5.63 (-5.7%) | $5.97 | $5.50 | 13.70 K | $85.72 M |
| 04/21/2026 | $5.82 | $5.79 (-0.52%) | $5.91 | $5.52 | 20.00 K | $88.16 M |
| 04/20/2026 | $5.40 | $5.67 (5%) | $5.67 | $5.35 | 29.30 K | $86.33 M |
| 04/17/2026 | $5.44 | $5.41 (-0.55%) | $5.52 | $5.32 | 37.80 K | $82.37 M |
| 04/16/2026 | $5.46 | $5.31 (-2.75%) | $5.62 | $5.31 | 58.50 K | $80.85 M |
| 04/15/2026 | $5.32 | $5.40 (1.5%) | $5.51 | $5.15 | 61.80 K | $82.22 M |
| 04/14/2026 | $5.43 | $5.38 (-0.92%) | $5.50 | $5.30 | 35.91 K | $81.91 M |
| 04/13/2026 | $5.38 | $5.23 (-2.79%) | $5.40 | $5.04 | 42.00 K | $79.63 M |
| 04/10/2026 | $5.54 | $5.11 (-7.76%) | $5.54 | $5.00 | 27.35 K | $77.80 M |
| 04/09/2026 | $5.67 | $5.20 (-8.29%) | $5.67 | $5.15 | 46.83 K | $79.17 M |
| 04/08/2026 | $5.84 | $5.48 (-6.16%) | $5.84 | $5.32 | 49.01 K | $83.44 M |
| 04/07/2026 | $5.79 | $5.53 (-4.49%) | $5.79 | $5.25 | 107.70 K | $84.20 M |
| 04/06/2026 | $5.28 | $5.33 (0.95%) | $5.75 | $5.28 | 34.82 K | $81.15 M |
| 04/02/2026 | $5.48 | $5.41 (-1.28%) | $5.48 | $5.34 | 16.71 K | $82.37 M |
| 04/01/2026 | $5.45 | $5.36 (-1.65%) | $5.59 | $5.33 | 10.52 K | $81.61 M |
| 03/31/2026 | $5.47 | $5.48 (0.18%) | $5.70 | $5.35 | 41.89 K | $83.44 M |
| 03/30/2026 | $5.30 | $5.28 (-0.38%) | $5.35 | $5.10 | 16.31 K | $80.39 M |
| 03/27/2026 | $5.20 | $5.30 (1.92%) | $5.50 | $5.20 | 7.86 K | $80.70 M |
| 03/26/2026 | $5.85 | $5.23 (-10.6%) | $5.90 | $5.11 | 73.20 K | $79.63 M |
| 03/25/2026 | $6.00 | $5.85 (-2.5%) | $6.15 | $5.85 | 35.70 K | $89.07 M |
| 03/24/2026 | $5.82 | $5.79 (-0.52%) | $5.95 | $5.70 | 46.80 K | $88.16 M |
| 03/23/2026 | $5.34 | $5.82 (8.99%) | $6.06 | $5.34 | 45.60 K | $88.61 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.
