The9 Limited - American Depository Shares (NCTY)
5.7800
+1.4200 (32.57%)
NASDAQ· Last Trade: Aug 22nd, 4:34 AM EDT
Historical Prices For The9 Limited - American Depository Shares (NCTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/21/2026 | 4.58 | 5.81 | 4.36 | 5.78 | 910,119 | 5.78 |
| 8/20/2026 | 4.29 | 4.50 | 4.20 | 4.36 | 246,666 | 4.36 |
| 8/19/2026 | 4.34 | 4.57 | 4.15 | 4.32 | 312,105 | 4.32 |
| 8/18/2026 | 4.70 | 4.75 | 4.21 | 4.32 | 123,407 | 4.32 |
| 8/17/2026 | 4.60 | 4.67 | 4.35 | 4.63 | 292,084 | 4.63 |
| 8/14/2026 | 4.50 | 4.58 | 4.15 | 4.58 | 243,295 | 4.58 |
| 8/13/2026 | 4.10 | 4.30 | 3.91 | 4.25 | 235,871 | 4.25 |
| 8/12/2026 | 4.27 | 4.60 | 3.40 | 4.00 | 317,347 | 4.00 |
| 8/11/2026 | 4.50 | 4.60 | 3.94 | 4.17 | 189,909 | 4.17 |
| 8/10/2026 | 4.67 | 4.75 | 4.26 | 4.53 | 233,264 | 4.53 |
| 8/07/2026 | 5.01 | 5.17 | 4.02 | 4.71 | 285,982 | 4.71 |
| 8/06/2026 | 4.90 | 5.48 | 4.85 | 5.01 | 222,313 | 5.01 |
| 8/05/2026 | 4.75 | 5.00 | 4.55 | 4.99 | 236,973 | 4.99 |
| 8/04/2026 | 4.56 | 4.79 | 4.46 | 4.75 | 259,761 | 4.75 |
| 8/03/2026 | 4.42 | 4.65 | 4.30 | 4.54 | 236,196 | 4.54 |
| 7/31/2026 | 4.49 | 4.62 | 4.34 | 4.46 | 97,138 | 4.46 |
| 7/30/2026 | 4.38 | 4.85 | 4.38 | 4.55 | 215,505 | 4.55 |
| 7/29/2026 | 4.60 | 4.63 | 4.15 | 4.36 | 172,735 | 4.36 |
| 7/28/2026 | 4.32 | 4.81 | 4.23 | 4.62 | 306,386 | 4.62 |
| 7/27/2026 | 3.41 | 4.85 | 3.30 | 4.54 | 1,172,507 | 4.54 |
| 7/24/2026 | 3.60 | 3.62 | 3.14 | 3.21 | 106,475 | 3.21 |
| 7/23/2026 | 4.04 | 4.04 | 3.71 | 3.71 | 151,937 | 3.71 |
| 7/22/2026 | 4.11 | 4.11 | 3.92 | 3.96 | 129,882 | 3.96 |
| 7/21/2026 | 4.35 | 4.38 | 3.75 | 3.98 | 127,834 | 3.98 |
| 7/20/2026 | 4.08 | 4.39 | 3.91 | 4.29 | 121,922 | 4.29 |
| 7/17/2026 | 3.80 | 4.02 | 3.51 | 3.89 | 83,652 | 3.89 |
| 7/16/2026 | 4.00 | 4.11 | 3.69 | 3.81 | 95,689 | 3.81 |
| 7/15/2026 | 4.04 | 4.13 | 3.62 | 3.83 | 57,874 | 3.83 |
| 7/14/2026 | 4.11 | 4.11 | 3.83 | 3.95 | 90,171 | 3.95 |
| 7/13/2026 | 4.47 | 4.64 | 3.96 | 4.04 | 65,404 | 4.04 |
| 7/10/2026 | 4.64 | 4.64 | 4.34 | 4.34 | 88,118 | 4.34 |
| 7/09/2026 | 4.59 | 4.80 | 4.59 | 4.64 | 65,858 | 4.64 |
| 7/08/2026 | 4.77 | 4.95 | 4.65 | 4.65 | 54,607 | 4.65 |
| 7/07/2026 | 4.93 | 5.20 | 4.70 | 4.91 | 46,799 | 4.91 |
| 7/06/2026 | 5.03 | 5.05 | 4.89 | 4.92 | 53,187 | 4.92 |
| 7/02/2026 | 5.16 | 5.28 | 4.86 | 5.08 | 30,733 | 5.08 |
| 7/01/2026 | 5.07 | 5.10 | 4.92 | 5.05 | 14,378 | 5.05 |
| 6/30/2026 | 5.15 | 5.24 | 4.86 | 4.90 | 40,730 | 4.90 |
| 6/29/2026 | 5.09 | 5.09 | 4.95 | 5.05 | 10,450 | 5.05 |
| 6/26/2026 | 4.90 | 5.10 | 4.90 | 5.10 | 12,510 | 5.10 |
| 6/25/2026 | 5.16 | 5.16 | 4.78 | 4.87 | 25,000 | 4.87 |
| 6/24/2026 | 5.09 | 5.11 | 4.90 | 4.95 | 25,438 | 4.95 |
| 6/23/2026 | 4.91 | 5.10 | 4.91 | 5.02 | 9,582 | 5.02 |
| 6/22/2026 | 5.10 | 5.11 | 5.00 | 5.06 | 14,434 | 5.06 |
| 6/18/2026 | 4.94 | 5.21 | 4.90 | 4.95 | 16,697 | 4.95 |
| 6/17/2026 | 5.17 | 5.20 | 4.86 | 4.94 | 34,821 | 4.94 |
| 6/16/2026 | 5.30 | 5.31 | 5.05 | 5.12 | 40,690 | 5.12 |
| 6/15/2026 | 4.87 | 5.55 | 4.87 | 5.44 | 62,084 | 5.44 |
| 6/12/2026 | 4.57 | 4.88 | 4.55 | 4.72 | 32,693 | 4.72 |
| 6/11/2026 | 4.29 | 4.75 | 4.25 | 4.58 | 15,817 | 4.58 |
| 6/10/2026 | 4.28 | 4.62 | 4.20 | 4.36 | 30,242 | 4.36 |
| 6/09/2026 | 4.80 | 4.88 | 4.35 | 4.35 | 40,400 | 4.35 |
| 6/08/2026 | 4.54 | 4.80 | 4.54 | 4.73 | 21,331 | 4.73 |
| 6/05/2026 | 4.54 | 4.93 | 4.54 | 4.69 | 43,994 | 4.69 |
| 6/04/2026 | 4.30 | 4.73 | 4.23 | 4.66 | 81,661 | 4.66 |
| 6/03/2026 | 4.57 | 4.91 | 4.35 | 4.41 | 27,778 | 4.41 |
| 6/02/2026 | 4.85 | 4.93 | 4.48 | 4.56 | 27,720 | 4.56 |
| 6/01/2026 | 5.16 | 5.33 | 4.82 | 4.85 | 33,542 | 4.85 |
| 5/29/2026 | 0.00 | 5.27 | 5.14 | 5.26 | 26,084 | 5.26 |
| 5/28/2026 | 5.49 | 5.59 | 5.22 | 5.39 | 32,712 | 5.39 |
| 5/27/2026 | 5.29 | 5.43 | 5.22 | 5.25 | 15,747 | 5.25 |
| 5/26/2026 | 5.44 | 5.48 | 5.24 | 5.27 | 29,717 | 5.27 |
| 5/22/2026 | 5.47 | 5.50 | 5.28 | 5.31 | 33,413 | 5.31 |