The9 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	10.13	10.30	9.03	9.36	9.36	-7.14%	102,750
May 29, 2025	11.12	11.12	10.02	10.08	10.08	-8.45%	121,003
May 28, 2025	11.01	11.40	10.80	11.01	11.01	-4.34%	124,219
May 27, 2025	11.34	11.95	11.34	11.51	11.51	1.23%	118,997
May 23, 2025	11.92	11.92	11.21	11.37	11.37	-2.40%	55,123
May 22, 2025	11.55	11.92	11.37	11.65	11.65	0.87%	43,955
May 21, 2025	11.47	12.18	11.47	11.55	11.55	0.43%	26,316
May 20, 2025	12.30	12.30	11.50	11.50	11.50	-6.28%	19,674
May 19, 2025	12.48	12.48	11.73	12.27	12.27	2.16%	14,468
May 16, 2025	12.20	12.29	11.77	12.01	12.01	-1.15%	95,705
May 15, 2025	11.90	12.45	11.70	12.15	12.15	1.25%	114,986
May 14, 2025	12.20	12.33	11.95	12.00	12.00	0.50%	102,733
May 13, 2025	11.69	12.21	11.64	11.94	11.94	2.14%	98,596
May 12, 2025	12.51	12.51	11.34	11.69	11.69	-1.85%	101,249
May 9, 2025	11.70	12.00	11.30	11.91	11.91	3.66%	113,657
May 8, 2025	10.88	11.74	10.58	11.49	11.49	8.29%	104,278
May 7, 2025	10.52	10.81	10.31	10.61	10.61	2.91%	106,013
May 6, 2025	11.29	11.30	10.30	10.31	10.31	-7.45%	101,733
May 5, 2025	11.76	12.12	11.05	11.14	11.14	-9.43%	116,288
May 2, 2025	12.10	12.34	11.85	12.30	12.30	3.62%	111,207
May 1, 2025	12.17	12.41	11.70	11.87	11.87	-4.89%	102,719
Apr 30, 2025	12.00	12.48	11.70	12.48	12.48	4.61%	107,485
Apr 29, 2025	11.90	12.10	11.50	11.93	11.93	0.51%	146,186
Apr 28, 2025	12.04	12.04	11.35	11.87	11.87	-2.47%	128,159
Apr 25, 2025	12.48	12.48	11.80	12.17	12.17	-4.02%	133,039
Apr 24, 2025	11.99	12.88	11.99	12.68	12.68	5.14%	102,177
Apr 23, 2025	11.77	12.49	11.43	12.06	12.06	4.78%	106,151
Apr 22, 2025	10.58	11.86	10.32	11.51	11.51	8.28%	140,758
Apr 21, 2025	10.05	10.80	9.70	10.63	10.63	4.22%	130,652
Apr 17, 2025	10.39	10.69	9.84	10.20	10.20	-0.58%	101,169
Apr 16, 2025	10.12	10.31	9.71	10.26	10.26	2.50%	102,071
Apr 15, 2025	10.38	10.72	10.01	10.01	10.01	-3.75%	102,233
Apr 14, 2025	10.53	10.90	10.15	10.40	10.40	1.96%	103,181
Apr 11, 2025	10.42	11.00	10.10	10.20	10.20	-5.03%	101,355
Apr 10, 2025	11.46	11.60	10.50	10.74	10.74	-7.65%	107,491
Apr 9, 2025	10.90	11.92	10.20	11.63	11.63	11.29%	107,811
Apr 8, 2025	11.82	12.27	10.21	10.45	10.45	-6.45%	93,476
Apr 7, 2025	11.35	12.18	10.36	11.17	11.17	-6.76%	121,302
Apr 4, 2025	12.61	12.78	11.26	11.98	11.98	-8.20%	91,778
Apr 3, 2025	13.10	13.59	12.90	13.05	13.05	-3.26%	76,780
Apr 2, 2025	13.58	13.95	13.30	13.49	13.49	-4.19%	51,112
Apr 1, 2025	15.00	15.09	13.55	14.08	14.08	-6.20%	83,733
Mar 31, 2025	14.93	15.98	13.09	15.01	15.01	7.52%	250,448
Mar 28, 2025	14.70	15.06	13.60	13.96	13.96	-4.38%	70,600
Mar 27, 2025	12.97	15.00	12.97	14.60	14.60	11.03%	181,645
Mar 26, 2025	12.95	13.28	12.58	13.15	13.15	2.57%	98,487
Mar 25, 2025	12.80	13.24	12.60	12.82	12.82	1.42%	58,085
Mar 24, 2025	12.50	12.99	12.50	12.64	12.64	2.85%	98,628
Mar 21, 2025	11.90	12.48	11.80	12.29	12.29	2.33%	105,613
Mar 20, 2025	11.76	12.30	11.76	12.01	12.01	1.78%	58,913