The9 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	11.65	12.23	11.65	11.80	11.80	2.43%	56,449
Mar 18, 2025	11.45	11.84	11.20	11.52	11.52	-2.29%	37,162
Mar 17, 2025	11.54	11.98	11.40	11.79	11.79	1.46%	46,868
Mar 14, 2025	11.65	12.02	11.47	11.62	11.62	1.31%	38,482
Mar 13, 2025	11.55	11.65	11.20	11.47	11.47	-2.80%	29,014
Mar 12, 2025	11.42	12.07	10.87	11.80	11.80	5.55%	59,229
Mar 11, 2025	10.60	11.36	10.60	11.18	11.18	3.52%	23,316
Mar 10, 2025	11.45	11.55	10.65	10.80	10.80	-9.55%	32,133
Mar 7, 2025	11.53	12.06	10.95	11.94	11.94	2.93%	65,698
Mar 6, 2025	11.81	12.15	11.45	11.60	11.60	-4.29%	55,867
Mar 5, 2025	11.00	12.15	11.00	12.12	12.12	9.68%	64,128
Mar 4, 2025	11.30	11.70	10.45	11.05	11.05	-1.43%	67,960
Mar 3, 2025	11.50	12.27	11.20	11.21	11.21	-0.62%	56,760
Feb 28, 2025	11.00	11.81	10.72	11.28	11.28	-	50,812