5 DAY PERFORMANCE
+13.60%
1 MONTH PERFORMANCE
+19.14%
3 MONTH PERFORMANCE
+8.73%
6 MONTH PERFORMANCE
-21.22%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-38.41%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.58 | $5.73 (2.69%) | $5.73 | $5.58 | 5.54 K | $85.80 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 | $30.83 M |
| 04/13/2026 | $5.38 | $5.23 (-2.79%) | $5.40 | $5.04 | 42.00 K | $29.97 M |
| 04/10/2026 | $5.54 | $5.11 (-7.76%) | $5.54 | $5.00 | 27.35 K | $29.28 M |
| 04/09/2026 | $5.67 | $5.20 (-8.29%) | $5.67 | $5.15 | 46.83 K | $29.80 M |
| 04/08/2026 | $5.84 | $5.48 (-6.16%) | $5.84 | $5.32 | 49.01 K | $31.40 M |
| 04/07/2026 | $5.79 | $5.53 (-4.49%) | $5.79 | $5.25 | 107.70 K | $31.69 M |
| 04/06/2026 | $5.28 | $5.33 (0.95%) | $5.75 | $5.28 | 34.82 K | $30.54 M |
| 04/02/2026 | $5.48 | $5.41 (-1.28%) | $5.48 | $5.34 | 16.71 K | $31.00 M |
| 04/01/2026 | $5.45 | $5.36 (-1.65%) | $5.59 | $5.33 | 10.52 K | $30.71 M |
| 03/31/2026 | $5.47 | $5.48 (0.18%) | $5.70 | $5.35 | 41.89 K | $31.40 M |
| 03/30/2026 | $5.30 | $5.28 (-0.38%) | $5.35 | $5.10 | 16.31 K | $30.26 M |
| 03/27/2026 | $5.20 | $5.30 (1.92%) | $5.50 | $5.20 | 7.86 K | $30.37 M |
| 03/26/2026 | $5.85 | $5.23 (-10.6%) | $5.90 | $5.11 | 73.20 K | $29.97 M |
| 03/25/2026 | $6.00 | $5.85 (-2.5%) | $6.15 | $5.85 | 35.70 K | $33.52 M |
| 03/24/2026 | $5.82 | $5.79 (-0.52%) | $5.95 | $5.70 | 46.80 K | $33.18 M |
| 03/23/2026 | $5.34 | $5.82 (8.99%) | $6.06 | $5.34 | 45.60 K | $33.35 M |
| 03/20/2026 | $5.31 | $5.35 (0.75%) | $5.39 | $5.20 | 2.52 K | $30.66 M |
| 03/19/2026 | $5.59 | $5.54 (-0.89%) | $5.71 | $5.34 | 3.55 K | $31.75 M |
| 03/18/2026 | $6.11 | $5.70 (-6.71%) | $6.47 | $5.57 | 32.90 K | $32.66 M |
| 03/17/2026 | $6.23 | $6.11 (-1.93%) | $6.34 | $5.63 | 13.13 K | $35.01 M |
| 03/16/2026 | $6.47 | $6.19 (-4.33%) | $6.58 | $5.85 | 17.00 K | $35.47 M |
| 03/13/2026 | $6.24 | $5.85 (-6.25%) | $6.25 | $5.77 | 14.63 K | $33.52 M |
| 03/12/2026 | $5.70 | $5.83 (2.28%) | $6.15 | $5.64 | 16.60 K | $33.41 M |
| 03/11/2026 | $6.14 | $6.20 (0.98%) | $6.75 | $6.14 | 29.20 K | $35.53 M |
| 03/10/2026 | $6.15 | $6.14 (-0.16%) | $6.93 | $6.10 | 32.50 K | $35.18 M |
| 03/09/2026 | $5.74 | $6.35 (10.63%) | $6.50 | $5.74 | 30.33 K | $36.39 M |
| 03/06/2026 | $6.38 | $5.76 (-9.72%) | $6.38 | $5.72 | 24.05 K | $33.01 M |
| 03/05/2026 | $6.32 | $6.21 (-1.74%) | $6.36 | $5.76 | 21.00 K | $35.58 M |
| 03/04/2026 | $5.99 | $6.45 (7.68%) | $6.67 | $5.96 | 35.50 K | $36.96 M |
| 03/03/2026 | $5.34 | $5.83 (9.18%) | $5.85 | $5.34 | 20.94 K | $33.41 M |
| 03/02/2026 | $5.75 | $5.52 (-4%) | $5.76 | $5.31 | 22.72 K | $31.63 M |
| 02/27/2026 | $5.75 | $5.63 (-2.09%) | $5.80 | $5.62 | 1.00 K | $32.26 M |
| 02/26/2026 | $5.79 | $5.55 (-4.15%) | $6.04 | $5.55 | 7.10 K | $31.80 M |
| 02/25/2026 | $5.92 | $5.82 (-1.69%) | $6.28 | $5.43 | 13.80 K | $33.35 M |
| 02/24/2026 | $5.20 | $5.92 (13.85%) | $5.99 | $5.20 | 52.33 K | $33.92 M |
| 02/23/2026 | $5.10 | $5.04 (-1.18%) | $5.30 | $5.00 | 30.72 K | $28.88 M |
| 02/20/2026 | $5.47 | $5.10 (-6.76%) | $5.47 | $5.10 | 14.10 K | $29.22 M |
| 02/19/2026 | $5.68 | $5.29 (-6.87%) | $5.68 | $5.29 | 28.01 K | $30.31 M |
| 02/18/2026 | $5.60 | $5.32 (-5%) | $5.70 | $5.31 | 6.40 K | $30.48 M |
| 02/17/2026 | $5.57 | $5.50 (-1.26%) | $5.66 | $5.50 | 19.50 K | $31.52 M |
| 02/13/2026 | $5.65 | $5.65 (0%) | $6.22 | $5.65 | 13.00 K | $32.38 M |
| 02/12/2026 | $5.75 | $5.65 (-1.74%) | $5.82 | $5.65 | 14.64 K | $32.38 M |
| 02/11/2026 | $6.08 | $5.94 (-2.3%) | $6.08 | $5.78 | 28.90 K | $34.04 M |
| 02/10/2026 | $6.04 | $5.90 (-2.32%) | $6.36 | $5.90 | 14.94 K | $33.81 M |
| 02/09/2026 | $5.81 | $5.86 (0.86%) | $6.00 | $5.60 | 32.56 K | $33.58 M |
| 02/06/2026 | $5.19 | $5.84 (12.52%) | $5.92 | $5.19 | 22.40 K | $33.46 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.
