NASDAQ : NCTY
The9 Limited — Price history
Financials · Capital Markets · China
Last price 2.94 USD (Oct 30, 2026, 2:36 PM EDT) · Market cap 44.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The9 Limited (NCTY) closed at 2.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.05 | 3.15 | 2.785 | 2.74 | 30,807 | -8.36% |
| 2026-10-30 | 3.01 | 3.069 | 2.94 | 2.99 | 23,109 | -4.63% |
| 2026-10-29 | 3.25 | 3.25 | 3.12 | 3.135 | 34,977 | -3.83% |
| 2026-10-28 | 3.29 | 3.3 | 3.09 | 3.26 | 80,733 | +1.87% |
| 2026-10-27 | 3.19 | 3.24 | 3.08 | 3.2 | 36,892 | -2.44% |
| 2026-10-26 | 3.13 | 3.28 | 3.09 | 3.28 | 41,553 | +4.79% |
| 2026-10-23 | 3.12 | 3.323 | 3.11 | 3.13 | 61,069 | +0.32% |
| 2026-10-22 | 3.36 | 3.36 | 3.09 | 3.12 | 84,826 | -7.14% |
| 2026-10-21 | 3.35 | 3.36 | 3.28 | 3.36 | 19,622 | +2.44% |
| 2026-10-20 | 3.16 | 3.38 | 3.16 | 3.28 | 67,563 | +0.00% |
| 2026-10-19 | 3.4 | 3.54 | 3.26 | 3.28 | 118,178 | -2.67% |
| 2026-10-16 | 3.315 | 3.47 | 3.3 | 3.37 | 146,301 | -0.59% |
| 2026-10-15 | 3.42 | 3.512 | 3.29 | 3.39 | 42,887 | -0.88% |
| 2026-10-14 | 3.39 | 3.44 | 3.36 | 3.42 | 33,570 | -2.01% |
| 2026-10-13 | 3.576 | 3.62 | 3.41 | 3.49 | 90,754 | -2.51% |
| 2026-10-12 | 3.5 | 3.59 | 3.4 | 3.58 | 98,994 | +1.27% |
| 2026-10-09 | 3.47 | 3.629 | 3.46 | 3.535 | 66,483 | +1.87% |
| 2026-10-08 | 3.4 | 3.53 | 3.33 | 3.47 | 63,769 | +1.46% |
| 2026-10-07 | 3.4 | 3.44 | 3.31 | 3.42 | 49,202 | +0.29% |
| 2026-10-06 | 3.3 | 3.67 | 3.265 | 3.41 | 177,865 | +4.28% |
| 2026-10-05 | 3.27 | 3.4 | 3.2 | 3.27 | 142,145 | -0.91% |
| 2026-10-02 | 3.45 | 3.495 | 3.26 | 3.3 | 72,210 | -1.49% |
| 2026-10-01 | 3.4 | 3.55 | 3.18 | 3.35 | 138,303 | +0.90% |
| 2026-09-30 | 3.46 | 3.492 | 3.12 | 3.32 | 233,562 | -2.06% |
| 2026-09-29 | 3.38 | 3.432 | 3.25 | 3.39 | 145,330 | +1.50% |
| 2026-09-28 | 3.64 | 3.7 | 3.34 | 3.34 | 128,537 | -8.49% |
| 2026-09-25 | 3.56 | 3.668 | 3.36 | 3.65 | 70,490 | +2.24% |
| 2026-09-24 | 3.64 | 3.77 | 3.57 | 3.57 | 110,874 | -2.46% |
| 2026-09-23 | 3.85 | 3.95 | 3.6 | 3.66 | 87,266 | -5.67% |
| 2026-09-22 | 4 | 4.15 | 3.85 | 3.88 | 187,975 | -3.48% |
| 2026-09-21 | 3.99 | 4.39 | 3.97 | 4.02 | 165,946 | +1.52% |
| 2026-09-18 | 3.92 | 4.078 | 3.88 | 3.96 | 117,491 | +1.02% |
| 2026-09-17 | 3.97 | 4.14 | 3.9 | 3.92 | 397,750 | +0.51% |
| 2026-09-16 | 3.96 | 4.11 | 3.78 | 3.9 | 126,992 | -2.01% |
| 2026-09-15 | 3.76 | 4.05 | 3.75 | 3.98 | 225,917 | +4.74% |
| 2026-09-14 | 4.11 | 4.11 | 3.75 | 3.8 | 145,537 | -9.09% |
| 2026-09-11 | 3.75 | 4.41 | 3.46 | 4.18 | 382,376 | +11.76% |
| 2026-09-10 | 3.7 | 4.065 | 3.545 | 3.74 | 454,150 | -1.32% |
| 2026-09-09 | 4.53 | 4.53 | 3.71 | 3.79 | 262,268 | -15.78% |
| 2026-09-08 | 4.61 | 4.61 | 4.18 | 4.5 | 212,548 | -4.05% |
| 2026-09-04 | 4.78 | 4.99 | 4.41 | 4.69 | 219,407 | -2.29% |
| 2026-09-03 | 4.87 | 4.899 | 4.66 | 4.8 | 256,064 | -1.64% |
| 2026-09-02 | 4.81 | 4.945 | 4.42 | 4.88 | 215,105 | +1.24% |
| 2026-09-01 | 4.3 | 4.9 | 4.2 | 4.82 | 299,415 | +8.80% |
| 2026-08-31 | 4.39 | 4.56 | 4.21 | 4.43 | 188,572 | +0.68% |
| 2026-08-28 | 4.61 | 4.87 | 4.35 | 4.4 | 206,749 | -6.38% |
| 2026-08-27 | 4.85 | 4.89 | 4.58 | 4.7 | 211,797 | -3.09% |
| 2026-08-26 | 4.31 | 4.94 | 4.25 | 4.85 | 321,871 | +10.98% |
| 2026-08-25 | 5.24 | 5.24 | 4.13 | 4.37 | 199,853 | -21.54% |
| 2026-08-24 | 5.73 | 7.75 | 5.34 | 5.57 | 1,012,484 | -3.63% |
| 2026-08-21 | 4.58 | 5.81 | 4.36 | 5.78 | 911,139 | +32.57% |
| 2026-08-20 | 4.29 | 4.5 | 4.2 | 4.36 | 251,915 | +0.93% |
| 2026-08-19 | 4.34 | 4.565 | 4.15 | 4.32 | 312,254 | +0.00% |
| 2026-08-18 | 4.7 | 4.745 | 4.21 | 4.32 | 123,407 | -6.70% |
| 2026-08-17 | 4.54 | 4.675 | 4.35 | 4.63 | 292,083 | +1.09% |
| 2026-08-14 | 4.5 | 4.58 | 4.15 | 4.58 | 243,295 | +7.76% |
| 2026-08-13 | 4.101 | 4.3 | 3.91 | 4.25 | 235,871 | +6.25% |
| 2026-08-12 | 4.27 | 4.6 | 3.4 | 4 | 317,347 | -4.08% |
| 2026-08-11 | 4.5 | 4.6 | 3.945 | 4.17 | 189,909 | -7.95% |
| 2026-08-10 | 4.67 | 4.75 | 4.26 | 4.53 | 233,263 | -3.82% |
| 2026-08-07 | 5.01 | 5.17 | 4.02 | 4.71 | 285,981 | -5.99% |
| 2026-08-06 | 4.9 | 5.483 | 4.85 | 5.01 | 222,314 | +0.40% |
| 2026-08-05 | 4.75 | 5 | 4.55 | 4.99 | 237,098 | +5.05% |
| 2026-08-04 | 4.56 | 4.79 | 4.46 | 4.75 | 259,761 | +4.63% |
| 2026-08-03 | 4.42 | 4.65 | 4.3 | 4.54 | 236,197 | +1.79% |
| 2026-07-31 | 4.49 | 4.62 | 4.34 | 4.46 | 97,137 | -1.98% |
| 2026-07-30 | 4.38 | 4.853 | 4.38 | 4.55 | 215,525 | +4.36% |
| 2026-07-29 | 4.6 | 4.63 | 4.15 | 4.36 | 172,734 | -5.63% |
| 2026-07-28 | 4.32 | 4.81 | 4.23 | 4.62 | 306,459 | +1.76% |
| 2026-07-27 | 3.41 | 4.85 | 3.3 | 4.54 | 1,173,699 | +41.43% |
| 2026-07-24 | 3.6 | 3.62 | 3.14 | 3.21 | 106,475 | -13.48% |
| 2026-07-23 | 4.04 | 4.04 | 3.71 | 3.71 | 151,936 | -6.19% |
| 2026-07-22 | 4.11 | 4.11 | 3.92 | 3.955 | 129,883 | -0.63% |
| 2026-07-21 | 4.35 | 4.38 | 3.755 | 3.98 | 127,834 | -7.23% |
| 2026-07-20 | 4.08 | 4.39 | 3.91 | 4.29 | 121,922 | +10.28% |
| 2026-07-17 | 3.8 | 4.02 | 3.51 | 3.89 | 83,651 | +2.10% |
| 2026-07-16 | 4 | 4.11 | 3.69 | 3.81 | 95,739 | -0.65% |
| 2026-07-15 | 4.041 | 4.13 | 3.62 | 3.835 | 57,873 | -2.91% |
| 2026-07-14 | 4.11 | 4.11 | 3.83 | 3.95 | 90,171 | -2.23% |
| 2026-07-13 | 4.47 | 4.64 | 3.96 | 4.04 | 65,404 | -6.91% |
| 2026-07-10 | 4.64 | 4.64 | 4.34 | 4.34 | 88,117 | -6.47% |
| 2026-07-09 | 4.59 | 4.8 | 4.59 | 4.64 | 65,858 | -0.22% |
| 2026-07-08 | 4.77 | 4.95 | 4.65 | 4.65 | 54,607 | -5.30% |
| 2026-07-07 | 4.93 | 5.195 | 4.7 | 4.91 | 46,798 | -0.20% |
| 2026-07-06 | 5.03 | 5.05 | 4.89 | 4.92 | 53,187 | -3.15% |
| 2026-07-02 | 5.16 | 5.28 | 4.86 | 5.08 | 30,733 | +0.59% |
| 2026-07-01 | 5.07 | 5.1 | 4.92 | 5.05 | 14,378 | +3.06% |
| 2026-06-30 | 5.15 | 5.24 | 4.86 | 4.9 | 40,729 | -2.97% |
| 2026-06-29 | 5.09 | 5.09 | 4.95 | 5.05 | 10,449 | -0.98% |
| 2026-06-26 | 4.9 | 5.1 | 4.9 | 5.1 | 12,510 | +4.72% |
| 2026-06-25 | 5.16 | 5.16 | 4.78 | 4.87 | 25,000 | -1.62% |
| 2026-06-24 | 5.091 | 5.11 | 4.9 | 4.95 | 25,440 | -1.39% |
| 2026-06-23 | 4.91 | 5.1 | 4.91 | 5.02 | 9,582 | -0.79% |
| 2026-06-22 | 5.1 | 5.11 | 5 | 5.06 | 14,433 | +2.22% |
| 2026-06-18 | 4.94 | 5.212 | 4.9 | 4.95 | 16,697 | +0.20% |
| 2026-06-17 | 5.17 | 5.2 | 4.86 | 4.94 | 34,821 | -3.52% |
| 2026-06-16 | 5.3 | 5.31 | 5.05 | 5.12 | 40,690 | -5.88% |
| 2026-06-15 | 4.87 | 5.555 | 4.87 | 5.44 | 62,184 | +15.25% |
| 2026-06-12 | 4.57 | 4.88 | 4.55 | 4.72 | 32,692 | +3.06% |
| 2026-06-11 | 4.29 | 4.745 | 4.255 | 4.58 | 15,816 | +5.05% |
| 2026-06-10 | 4.28 | 4.615 | 4.2 | 4.36 | 30,242 | +0.23% |
| 2026-06-09 | 4.8 | 4.88 | 4.35 | 4.35 | 40,429 | -8.03% |
| 2026-06-08 | 4.54 | 4.8 | 4.54 | 4.73 | 21,330 | +0.85% |
| 2026-06-05 | 4.54 | 4.93 | 4.54 | 4.69 | 43,993 | +0.64% |
| 2026-06-04 | 4.3 | 4.73 | 4.23 | 4.66 | 81,661 | +5.67% |
| 2026-06-03 | 4.57 | 4.91 | 4.35 | 4.41 | 27,778 | -3.29% |
| 2026-06-02 | 4.85 | 4.926 | 4.48 | 4.56 | 27,719 | -5.98% |
| 2026-06-01 | 5.16 | 5.33 | 4.82 | 4.85 | 33,541 | -7.79% |
| 2026-05-29 | 5.27 | 5.273 | 5.14 | 5.26 | 26,082 | -2.41% |
| 2026-05-28 | 5.488 | 5.59 | 5.22 | 5.39 | 32,762 | +2.67% |
| 2026-05-27 | 5.29 | 5.435 | 5.22 | 5.25 | 15,775 | -0.38% |
| 2026-05-26 | 5.44 | 5.483 | 5.24 | 5.27 | 29,716 | -0.75% |
| 2026-05-22 | 5.47 | 5.5 | 5.28 | 5.31 | 33,412 | -1.48% |
| 2026-05-21 | 5.35 | 5.5 | 5.3 | 5.39 | 12,746 | +0.75% |
| 2026-05-20 | 5.51 | 5.51 | 5.23 | 5.35 | 39,867 | +0.38% |
| 2026-05-19 | 5.33 | 5.74 | 5.2 | 5.33 | 40,733 | +0.00% |
| 2026-05-18 | 5.55 | 5.55 | 5.14 | 5.33 | 22,408 | -5.83% |
| 2026-05-15 | 5.839 | 5.96 | 5.6 | 5.66 | 22,068 | -6.91% |
| 2026-05-14 | 6.38 | 6.47 | 6.06 | 6.08 | 25,165 | -2.56% |
| 2026-05-13 | 6.33 | 6.8 | 6.22 | 6.24 | 22,160 | -4.66% |