The9 Limited - American Depository Shares (NCTY)
8.6000
-0.0200 (-0.23%)
NASDAQ · Last Trade: Aug 2nd, 5:21 PM EDT
Historical Prices For The9 Limited - American Depository Shares (NCTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 8.58 | 8.89 | 8.39 | 8.60 | 57,654 | 8.60 |
| 7/31/2025 | 8.79 | 8.89 | 8.37 | 8.62 | 25,333 | 8.62 |
| 7/30/2025 | 8.88 | 9.31 | 8.80 | 9.05 | 28,874 | 9.05 |
| 7/29/2025 | 9.35 | 9.35 | 8.85 | 8.90 | 28,605 | 8.90 |
| 7/28/2025 | 9.30 | 9.63 | 9.20 | 9.55 | 20,106 | 9.55 |
| 7/25/2025 | 9.61 | 9.61 | 9.13 | 9.13 | 18,111 | 9.13 |
| 7/24/2025 | 9.68 | 9.82 | 9.37 | 9.76 | 32,006 | 9.76 |
| 7/23/2025 | 9.49 | 9.64 | 9.35 | 9.60 | 9,733 | 9.60 |
| 7/22/2025 | 9.56 | 9.56 | 9.13 | 9.49 | 15,308 | 9.49 |
| 7/21/2025 | 10.15 | 10.35 | 9.38 | 9.39 | 93,501 | 9.39 |
| 7/18/2025 | 9.93 | 10.19 | 9.56 | 10.11 | 137,688 | 10.11 |
| 7/17/2025 | 9.93 | 10.20 | 9.51 | 9.51 | 88,618 | 9.51 |
| 7/16/2025 | 9.50 | 10.05 | 9.50 | 9.97 | 63,881 | 9.97 |
| 7/15/2025 | 10.05 | 10.27 | 9.24 | 9.38 | 37,334 | 9.38 |
| 7/14/2025 | 10.20 | 10.41 | 9.50 | 9.90 | 112,221 | 9.90 |
| 7/11/2025 | 9.72 | 10.15 | 9.49 | 9.57 | 92,738 | 9.57 |
| 7/10/2025 | 9.80 | 9.88 | 9.32 | 9.60 | 42,974 | 9.60 |
| 7/09/2025 | 9.55 | 9.80 | 9.21 | 9.80 | 33,170 | 9.80 |
| 7/08/2025 | 9.01 | 9.59 | 8.95 | 9.57 | 51,242 | 9.57 |
| 7/07/2025 | 8.81 | 9.01 | 8.70 | 8.87 | 50,759 | 8.87 |
| 7/03/2025 | 8.17 | 8.98 | 8.17 | 8.71 | 57,932 | 8.71 |
| 7/02/2025 | 7.82 | 8.29 | 7.80 | 8.17 | 42,179 | 8.17 |
| 7/01/2025 | 7.55 | 7.78 | 7.38 | 7.77 | 76,388 | 7.77 |
| 6/30/2025 | 7.64 | 7.78 | 7.21 | 7.78 | 78,357 | 7.78 |
| 6/27/2025 | 8.08 | 8.08 | 7.51 | 7.64 | 22,918 | 7.64 |
| 6/26/2025 | 8.15 | 8.26 | 7.67 | 7.88 | 75,803 | 7.88 |
| 6/25/2025 | 8.20 | 8.55 | 7.90 | 7.90 | 64,984 | 7.90 |
| 6/24/2025 | 7.99 | 8.55 | 7.89 | 8.27 | 79,627 | 8.27 |
| 6/23/2025 | 8.18 | 8.24 | 7.68 | 7.98 | 87,474 | 7.98 |
| 6/20/2025 | 8.08 | 8.20 | 7.73 | 8.11 | 62,211 | 8.11 |
| 6/18/2025 | 7.60 | 8.25 | 7.50 | 7.91 | 123,628 | 7.91 |
| 6/17/2025 | 7.88 | 8.13 | 7.41 | 7.48 | 48,417 | 7.48 |
| 6/16/2025 | 8.35 | 8.67 | 7.51 | 7.99 | 95,873 | 7.99 |
| 6/13/2025 | 9.10 | 9.12 | 8.20 | 8.34 | 69,136 | 8.34 |
| 6/12/2025 | 9.87 | 9.87 | 8.21 | 9.08 | 142,312 | 9.08 |
| 6/11/2025 | 9.97 | 10.00 | 9.55 | 9.99 | 142,245 | 9.99 |
| 6/10/2025 | 9.98 | 10.38 | 9.62 | 9.65 | 144,921 | 9.65 |
| 6/09/2025 | 9.98 | 10.10 | 9.50 | 9.87 | 116,921 | 9.87 |
| 6/06/2025 | 9.49 | 10.18 | 9.40 | 9.86 | 113,834 | 9.86 |
| 6/05/2025 | 9.66 | 9.67 | 9.20 | 9.35 | 85,964 | 9.35 |
| 6/04/2025 | 9.35 | 9.84 | 9.30 | 9.62 | 105,120 | 9.62 |
| 6/03/2025 | 9.23 | 9.63 | 9.14 | 9.35 | 86,394 | 9.35 |
| 6/02/2025 | 9.63 | 9.63 | 9.10 | 9.13 | 81,455 | 9.13 |
| 5/30/2025 | 10.13 | 10.30 | 9.03 | 9.36 | 102,761 | 9.36 |
| 5/29/2025 | 11.12 | 11.12 | 10.02 | 10.08 | 120,980 | 10.08 |
| 5/28/2025 | 11.01 | 11.40 | 10.80 | 11.01 | 124,218 | 11.01 |
| 5/27/2025 | 11.34 | 11.95 | 11.34 | 11.51 | 118,998 | 11.51 |
| 5/23/2025 | 11.92 | 11.92 | 11.21 | 11.37 | 55,123 | 11.37 |
| 5/22/2025 | 11.55 | 11.92 | 11.37 | 11.65 | 43,955 | 11.65 |
| 5/21/2025 | 11.47 | 12.18 | 11.47 | 11.55 | 26,316 | 11.55 |
| 5/20/2025 | 12.30 | 12.30 | 11.50 | 11.50 | 19,674 | 11.50 |
| 5/19/2025 | 12.48 | 12.48 | 11.72 | 12.27 | 14,453 | 12.27 |
| 5/16/2025 | 12.20 | 12.29 | 11.77 | 12.01 | 95,705 | 12.01 |
| 5/15/2025 | 11.90 | 12.45 | 11.70 | 12.15 | 114,986 | 12.15 |
| 5/14/2025 | 12.20 | 12.33 | 11.95 | 12.00 | 102,733 | 12.00 |
| 5/13/2025 | 11.69 | 12.21 | 11.64 | 11.94 | 98,596 | 11.94 |
| 5/12/2025 | 12.51 | 12.51 | 11.34 | 11.69 | 101,249 | 11.69 |
| 5/09/2025 | 11.70 | 12.00 | 11.30 | 11.91 | 113,657 | 11.91 |
| 5/08/2025 | 10.88 | 11.74 | 10.58 | 11.49 | 104,278 | 11.49 |
| 5/07/2025 | 10.52 | 10.81 | 10.31 | 10.61 | 106,013 | 10.61 |
| 5/06/2025 | 11.29 | 11.30 | 10.30 | 10.31 | 101,663 | 10.31 |
| 5/05/2025 | 11.76 | 12.12 | 11.05 | 11.14 | 116,288 | 11.14 |