5 DAY PERFORMANCE
+61.99%
1 MONTH PERFORMANCE
+9.86%
3 MONTH PERFORMANCE
+25.49%
6 MONTH PERFORMANCE
+18.69%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-38.29%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.10 | $4.02 (-1.83%) | $4.19 | $4.02 | 165.84 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 |
| 08/05/2026 | $4.75 | $4.99 (5.05%) | $5.00 | $4.55 | 237.10 K | $75.98 M |
| 08/04/2026 | $4.56 | $4.75 (4.17%) | $4.79 | $4.46 | 259.80 K | $72.32 M |
| 08/03/2026 | $4.42 | $4.54 (2.71%) | $4.65 | $4.30 | 236.20 K | $69.12 M |
| 07/31/2026 | $4.49 | $4.46 (-0.67%) | $4.62 | $4.34 | 97.14 K | $67.91 M |
| 07/30/2026 | $4.38 | $4.55 (3.88%) | $4.85 | $4.38 | 215.53 K | $69.28 M |
| 07/29/2026 | $4.60 | $4.36 (-5.22%) | $4.63 | $4.15 | 172.93 K | $66.38 M |
| 07/28/2026 | $4.32 | $4.62 (6.94%) | $4.81 | $4.23 | 306.46 K | $70.34 M |
| 07/27/2026 | $3.41 | $4.54 (33.14%) | $4.85 | $3.30 | 1.17 M | $69.12 M |
| 07/24/2026 | $3.60 | $3.21 (-10.83%) | $3.62 | $3.14 | 106.48 K | $48.87 M |
| 07/23/2026 | $4.04 | $3.71 (-8.17%) | $4.04 | $3.71 | 151.94 K | $56.49 M |
| 07/22/2026 | $4.11 | $3.96 (-3.65%) | $4.11 | $3.92 | 129.98 K | $60.29 M |
| 07/21/2026 | $4.35 | $3.98 (-8.51%) | $4.38 | $3.76 | 127.83 K | $60.60 M |
| 07/20/2026 | $4.08 | $4.29 (5.15%) | $4.39 | $3.91 | 121.92 K | $65.32 M |
| 07/17/2026 | $3.80 | $3.89 (2.37%) | $4.02 | $3.51 | 83.70 K | $59.23 M |
| 07/16/2026 | $4.00 | $3.81 (-4.75%) | $4.11 | $3.69 | 95.74 K | $58.01 M |
| 07/15/2026 | $4.04 | $3.84 (-4.95%) | $4.13 | $3.62 | 57.90 K | $58.47 M |
| 07/14/2026 | $4.11 | $3.95 (-3.89%) | $4.11 | $3.83 | 90.20 K | $60.14 M |
| 07/13/2026 | $4.47 | $4.04 (-9.62%) | $4.64 | $3.96 | 65.40 K | $61.51 M |
| 07/10/2026 | $4.64 | $4.34 (-6.47%) | $4.64 | $4.34 | 88.12 K | $66.08 M |
| 07/09/2026 | $4.59 | $4.64 (1.09%) | $4.80 | $4.59 | 65.90 K | $70.65 M |
| 07/08/2026 | $4.77 | $4.65 (-2.52%) | $4.95 | $4.65 | 54.61 K | $70.80 M |
| 07/07/2026 | $4.93 | $4.91 (-0.41%) | $5.20 | $4.70 | 46.80 K | $74.76 M |
| 07/06/2026 | $5.03 | $4.92 (-2.19%) | $5.05 | $4.89 | 53.20 K | $74.91 M |
| 07/02/2026 | $5.16 | $5.08 (-1.55%) | $5.28 | $4.86 | 30.73 K | $77.35 M |
| 07/01/2026 | $5.07 | $5.05 (-0.39%) | $5.10 | $4.92 | 14.40 K | $76.89 M |
| 06/30/2026 | $5.15 | $4.90 (-4.85%) | $5.24 | $4.86 | 40.73 K | $74.61 M |
| 06/29/2026 | $5.09 | $5.05 (-0.79%) | $5.09 | $4.95 | 10.45 K | $76.89 M |
| 06/26/2026 | $4.90 | $5.10 (4.08%) | $5.10 | $4.90 | 12.51 K | $77.65 M |
| 06/25/2026 | $5.16 | $4.87 (-5.62%) | $5.16 | $4.78 | 25.00 K | $74.15 M |
| 06/24/2026 | $5.09 | $4.95 (-2.75%) | $5.11 | $4.90 | 25.44 K | $75.37 M |
| 06/23/2026 | $4.91 | $5.02 (2.24%) | $5.10 | $4.91 | 9.60 K | $76.43 M |
| 06/22/2026 | $5.10 | $5.06 (-0.78%) | $5.11 | $5.00 | 14.43 K | $77.04 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.
