The9 Limited - American Depository Shares (NCTY)
8.7100
+0.5400 (6.61%)
NASDAQ · Last Trade: Jul 5th, 7:05 PM EDT
Historical Prices For The9 Limited - American Depository Shares (NCTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/02/2025 | 12.10 | 12.34 | 11.85 | 12.30 | 111,207 | 12.30 |
| 5/01/2025 | 12.17 | 12.41 | 11.70 | 11.87 | 102,719 | 11.87 |
| 4/30/2025 | 12.00 | 12.48 | 11.70 | 12.48 | 107,482 | 12.48 |
| 4/29/2025 | 11.90 | 12.10 | 11.50 | 11.93 | 146,186 | 11.93 |
| 4/28/2025 | 12.04 | 12.04 | 11.35 | 11.87 | 128,159 | 11.87 |
| 4/25/2025 | 12.48 | 12.48 | 11.80 | 12.17 | 133,039 | 12.17 |
| 4/24/2025 | 11.99 | 12.88 | 11.99 | 12.68 | 102,177 | 12.68 |
| 4/23/2025 | 11.77 | 12.48 | 11.43 | 12.06 | 106,151 | 12.06 |
| 4/22/2025 | 10.58 | 11.86 | 10.32 | 11.51 | 140,748 | 11.51 |
| 4/21/2025 | 10.05 | 10.80 | 9.70 | 10.63 | 130,652 | 10.63 |
| 4/17/2025 | 10.39 | 10.69 | 9.84 | 10.20 | 101,169 | 10.20 |
| 4/16/2025 | 10.12 | 10.31 | 9.71 | 10.26 | 102,071 | 10.26 |
| 4/15/2025 | 10.38 | 10.72 | 10.01 | 10.01 | 102,233 | 10.01 |
| 4/14/2025 | 10.53 | 10.90 | 10.15 | 10.40 | 103,181 | 10.40 |
| 4/11/2025 | 10.42 | 11.00 | 10.10 | 10.20 | 101,355 | 10.20 |
| 4/10/2025 | 11.46 | 11.60 | 10.50 | 10.74 | 107,491 | 10.74 |
| 4/09/2025 | 10.90 | 11.91 | 10.20 | 11.63 | 107,811 | 11.63 |
| 4/08/2025 | 11.82 | 12.27 | 10.21 | 10.45 | 93,476 | 10.45 |
| 4/07/2025 | 11.35 | 12.18 | 10.36 | 11.17 | 121,302 | 11.17 |