The9 Ltd ADR (NCTY) Historical Stock Data
8.22 ↑0.51 (6.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCTY is up 0.24% a day on average. There have been 21 days where The9 Ltd ADR closed green and 9 days where NCTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 7.71 | 8.22 | ↑$0.51 (6.61%) | 7.71 | 8.24 | 64.76K |
| 2025-12-18 | 7.64 | 7.71 | ↑$0.07 (0.92%) | 7.64 | 7.90 | 38.38K |
| 2025-12-17 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.57 | 8.09 | 37.18K |
| 2025-12-16 | 7.59 | 7.68 | ↑$0.09 (1.24%) | 7.41 | 7.77 | 18.57K |
| 2025-12-15 | 7.18 | 7.38 | ↑$0.20 (2.79%) | 7.16 | 7.47 | 9.47K |
| 2025-12-12 | 7.18 | 7.38 | ↑$0.20 (2.79%) | 7.10 | 7.90 | 19.79K |
| 2025-12-11 | 7.29 | 7.46 | ↑$0.17 (2.33%) | 6.84 | 7.55 | 15.61K |
| 2025-12-10 | 7.23 | 7.47 | ↑$0.24 (3.32%) | 7.19 | 7.64 | 25.71K |
| 2025-12-09 | 7.25 | 7.42 | ↑$0.17 (2.34%) | 7.24 | 7.58 | 40.16K |
| 2025-12-08 | 7.02 | 7.30 | ↑$0.28 (3.96%) | 6.95 | 7.46 | 12.20K |
| 2025-12-05 | 6.90 | 7.20 | ↑$0.30 (4.35%) | 6.90 | 7.43 | 83.13K |
| 2025-12-04 | 6.83 | 6.92 | ↑$0.09 (1.32%) | 6.70 | 7.11 | 16.59K |
| 2025-12-03 | 6.81 | 6.70 | ↓$0.11 (-1.62%) | 6.64 | 7.30 | 34.14K |
| 2025-12-02 | 6.78 | 6.80 | ↑$0.02 (0.29%) | 6.78 | 7.38 | 75.10K |
| 2025-12-01 | 6.90 | 6.76 | ↓$0.15 (-2.10%) | 6.60 | 7.04 | 13.10K |
| 2025-11-28 | 7.15 | 7.17 | ↑$0.02 (0.28%) | 7.06 | 7.31 | 10.94K |
| 2025-11-26 | 8.22 | 7.15 | ↓$1.07 (-13.02%) | 7.01 | 8.22 | 21.21K |
| 2025-11-25 | 7.67 | 7.50 | ↓$0.17 (-2.22%) | 7.30 | 7.67 | 64.35K |
| 2025-11-24 | 7.36 | 7.41 | ↑$0.05 (0.68%) | 6.90 | 7.52 | 36.49K |
| 2025-11-21 | 6.32 | 7.01 | ↑$0.69 (10.92%) | 6.24 | 7.14 | 100.93K |
| 2025-11-20 | 6.64 | 6.34 | ↓$0.30 (-4.52%) | 6.25 | 6.93 | 72.74K |
| 2025-11-19 | 6.26 | 6.21 | ↓$0.05 (-0.80%) | 5.95 | 6.46 | 39.69K |
| 2025-11-18 | 6.34 | 6.36 | ↑$0.02 (0.32%) | 6.26 | 6.56 | 16.73K |
| 2025-11-17 | 6.41 | 6.48 | ↑$0.07 (1.09%) | 6.29 | 7.30 | 33.01K |
| 2025-11-14 | 6.51 | 6.54 | ↑$0.03 (0.46%) | 6.47 | 7.13 | 67.20K |
| 2025-11-13 | 7.32 | 6.85 | ↓$0.47 (-6.42%) | 6.51 | 7.32 | 39.37K |
| 2025-11-12 | 7.97 | 7.34 | ↓$0.63 (-7.90%) | 7.28 | 7.97 | 16.89K |
| 2025-11-11 | 7.50 | 7.68 | ↑$0.18 (2.40%) | 7.50 | 7.84 | 46.69K |
| 2025-11-10 | 7.75 | 7.88 | ↑$0.13 (1.68%) | 7.75 | 8.36 | 79.46K |
| 2025-11-07 | 7.88 | 7.55 | ↓$0.33 (-4.19%) | 7.40 | 8.00 | 25.21K |
Create an account or log in to view more rows.
$NCTY just hold no panic
$NCTY taking off soon
$NCTY slap the ask.
$NCTY has just been halted from trading.
$NCTY Is it Monday yet
$NCTY Bull trap
$NCTY Just buy and hold
$NCTY time will come
$NCTY my lotto for earnings
$NCTY Buying again tomorrow.