Dark

NCTY
The9 Limited
stock NASDAQ ADR

At Close

Jul 27, 2026 3:48:12 PM EDT

4.55USD+41.589%(+1.34)1,167,740

3.88Bid 5.17Ask 1.29Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

3.43USD+6.854%(+0.22)3,685

After-hours

Jul 27, 2026 4:27:30 PM EDT

4.43USD-2.497%(-0.11)8,209

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	4.2500	4.6600	4.2300	4.5500	+41.745%	1,167,740	0.000%
2026-07-24	3.6000	3.6200	3.1400	3.2100	-13.477%	106,475	+41.745%
2026-07-23	4.0400	4.0400	3.7100	3.7100	-6.195%	151,937	+22.642%
2026-07-22	4.1100	4.1100	3.9200	3.9550	-0.628%	129,883	+15.044%
2026-07-21	4.3500	4.3800	3.7550	3.9800	-7.226%	127,834	+14.322%
2026-07-20	4.0800	4.3900	3.9100	4.2900	+10.283%	121,923	+6.061%
2026-07-17	3.8000	4.0200	3.5100	3.8900	+2.100%	83,652	+16.967%
2026-07-16	4.0000	4.1100	3.6900	3.8100	-0.652%	95,739	+19.423%
2026-07-15	4.0410	4.1300	3.6200	3.8350	-2.911%	57,874	+18.644%
2026-07-14	4.1100	4.1100	3.8300	3.9500	-2.228%	87,239	+15.190%
2026-07-13	4.4700	4.6400	3.9600	4.0400	-6.912%	65,404	+12.624%
2026-07-10	4.6400	4.6400	4.3400	4.3400	-6.466%	88,118	+4.839%
2026-07-09	4.5900	4.8000	4.5900	4.6400	-0.215%	65,858	-1.940%
2026-07-08	4.7700	4.9500	4.6500	4.6500	-5.295%	54,607	-2.151%
2026-07-07	4.9300	5.1950	4.7000	4.9100	-0.203%	46,798	-7.332%
2026-07-06	5.0300	5.0500	4.8900	4.9200	-3.150%	53,187	-7.520%
2026-07-02	5.1600	5.2800	4.8600	5.0800	+0.594%	30,733	-10.433%
2026-07-01	5.0700	5.1000	4.9200	5.0500	+3.061%	14,378	-9.901%
2026-06-30	5.1500	5.2400	4.8600	4.9000	-2.970%	40,730	-7.143%
2026-06-29	5.0900	5.0900	4.9500	5.0500	-0.980%	10,450	-9.901%
2026-06-26	4.9000	5.1000	4.9000	5.1000	+4.723%	12,510	-10.784%
2026-06-25	5.1600	5.1600	4.7800	4.8700	-1.616%	25,000	-6.571%
2026-06-24	5.0906	5.1100	4.9000	4.9500	-1.394%	25,440	-8.081%
2026-06-23	4.9100	5.1000	4.9100	5.0200	-0.791%	9,582	-9.363%
2026-06-22	5.1000	5.1100	5.0000	5.0600	+2.222%	14,433	-10.079%
2026-06-18	4.9400	5.2121	4.9000	4.9500	+0.202%	16,697	-8.081%
2026-06-17	5.1700	5.2000	4.8600	4.9400	-3.516%	34,821	-7.895%
2026-06-16	5.3000	5.3100	5.0500	5.1200	-5.882%	40,690	-11.133%
2026-06-15	4.8700	5.5550	4.8700	5.4400	+15.254%	62,184	-16.360%
2026-06-12	4.5700	4.8800	4.5500	4.7200	+3.057%	32,692	-3.602%
2026-06-11	4.2900	4.7450	4.2550	4.5800	+5.046%	15,817	-0.655%
2026-06-10	4.2800	4.6150	4.2000	4.3600	+0.230%	30,242	+4.358%
2026-06-09	4.8000	4.8800	4.3500	4.3500	-8.034%	40,430	+4.598%
2026-06-08	4.5400	4.8000	4.5400	4.7300	+0.853%	21,331	-3.805%
2026-06-05	4.5400	4.9299	4.5400	4.6900	+0.644%	43,994	-2.985%
2026-06-04	4.3000	4.7300	4.2300	4.6600	+5.669%	81,661	-2.361%
2026-06-03	4.5700	4.9100	4.3500	4.4100	-3.289%	27,778	+3.175%
2026-06-02	4.8500	4.9258	4.4800	4.5600	-5.979%	27,720	-0.219%
2026-06-01	5.1600	5.3304	4.8201	4.8500	-7.795%	33,541	-6.186%
2026-05-29	5.2700	5.2728	5.1400	5.2600	-2.412%	26,083	-13.498%
2026-05-28	5.4879	5.5900	5.2200	5.3900	+2.667%	32,762	-15.584%
2026-05-27	5.2900	5.4350	5.2200	5.2500	-0.380%	15,775	-13.333%
2026-05-26	5.4400	5.4829	5.2400	5.2700	-0.753%	29,717	-13.662%
2026-05-22	5.4700	5.5000	5.2800	5.3100	-1.484%	33,413	-14.313%
2026-05-21	5.3500	5.5000	5.3000	5.3900	+0.748%	12,747	-15.584%
2026-05-20	5.5100	5.5100	5.2300	5.3500	+0.375%	39,867	-14.953%
2026-05-19	5.3300	5.7400	5.2000	5.3300	0.000%	40,733	-14.634%
2026-05-18	5.5500	5.5500	5.1400	5.3300	-5.830%	22,408	-14.634%
2026-05-15	5.8386	5.9600	5.6000	5.6600	-6.908%	22,068	-19.611%
2026-05-14	6.3800	6.4700	6.0600	6.0800	-2.564%	25,166	-25.164%
2026-05-13	6.3300	6.8000	6.2200	6.2400	-4.660%	22,160	-27.083%
2026-05-12	6.3900	6.5450	6.0200	6.5450	+0.538%	37,565	-30.481%
2026-05-11	5.7100	6.6668	5.7100	6.5100	+12.241%	96,012	-30.108%
2026-05-08	5.7100	5.8300	5.5250	5.8000	+2.473%	26,120	-21.552%
2026-05-07	5.8800	5.9100	5.6400	5.6600	-1.736%	30,804	-19.611%
2026-05-06	5.7600	5.8300	5.5800	5.7600	+1.053%	9,140	-21.007%
2026-05-05	5.3100	5.7250	5.3100	5.7000	+7.750%	42,970	-20.175%
2026-05-04	5.5200	5.7500	5.2900	5.2900	-5.367%	29,631	-13.989%
2026-05-01	5.4342	5.6300	5.4342	5.5900	+3.519%	9,884	-18.605%
2026-04-30	5.2200	5.5750	5.2100	5.4000	+3.250%	16,593	-15.741%
2026-04-29	5.3000	5.4200	5.1000	5.2300	-3.683%	96,004	-13.002%
2026-04-28	5.2300	5.7100	5.1000	5.4300	+1.685%	64,155	-16.206%
2026-04-27	5.6900	5.6900	5.2900	5.3400	-5.487%	17,881	-14.794%
2026-04-24	5.5800	5.7100	5.5400	5.6500	+2.727%	26,357	-19.469%
2026-04-23	5.7900	5.7900	5.3000	5.5000	-2.309%	33,073	-17.273%
2026-04-22	5.9700	5.9700	5.5000	5.6300	-2.763%	13,702	-19.183%
2026-04-21	5.8200	5.9050	5.5200	5.7900	+2.116%	20,001	-21.416%
2026-04-20	5.4000	5.6700	5.3500	5.6700	+4.806%	29,014	-19.753%
2026-04-17	5.4400	5.5150	5.3200	5.4100	+1.883%	37,788	-15.896%
2026-04-16	5.4601	5.6200	5.3100	5.3100	-1.667%	58,498	-14.313%
2026-04-15	5.3200	5.5100	5.1450	5.4000	+0.372%	61,780	-15.741%
2026-04-14	5.4300	5.5000	5.3000	5.3800	+2.868%	35,910	-15.428%
2026-04-13	5.3800	5.4000	5.0400	5.2300	+2.348%	42,002	-13.002%
2026-04-10	5.5350	5.5350	5.0000	5.1100	-1.731%	27,353	-10.959%
2026-04-09	5.6678	5.6678	5.1500	5.2000	-5.109%	46,121	-12.500%
2026-04-08	5.8434	5.8434	5.3200	5.4800	-0.814%	49,014	-16.971%
2026-04-07	5.7907	5.7907	5.2500	5.5250	+3.659%	107,663	-17.647%
2026-04-06	5.2800	5.7500	5.2800	5.3300	-1.479%	34,823	-14.634%
2026-04-02	5.4800	5.4800	5.3400	5.4100	+0.933%	16,708	-15.896%
2026-04-01	5.4500	5.5900	5.3300	5.3600	-2.190%	10,518	-15.112%
2026-03-31	5.4700	5.7000	5.3500	5.4800	+3.788%	41,894	-16.971%
2026-03-30	5.3000	5.3500	5.1000	5.2800	-0.377%	16,305	-13.826%
2026-03-27	5.2000	5.5033	5.2000	5.3000	+1.338%	7,858	-14.151%
2026-03-26	5.8500	5.9000	5.1100	5.2300	-10.598%	73,164	-13.002%
2026-03-25	6.0000	6.1500	5.8500	5.8500	+1.036%	35,670	-22.222%
2026-03-24	5.8200	5.9500	5.7000	5.7900	-0.515%	46,779	-21.416%
2026-03-23	5.3400	6.0600	5.3400	5.8200	+8.785%	45,584	-21.821%
2026-03-20	5.3100	5.3850	5.2000	5.3500	-3.430%	2,519	-14.953%
2026-03-19	5.5900	5.7100	5.3400	5.5400	-2.807%	3,549	-17.870%
2026-03-18	6.1100	6.4675	5.5700	5.7000	-6.710%	32,870	-20.175%
2026-03-17	6.2300	6.3350	5.6300	6.1100	-1.292%	13,131	-25.532%
2026-03-16	6.4700	6.5800	5.8500	6.1900	+5.812%	16,959	-26.494%
2026-03-13	6.2400	6.2500	5.7700	5.8500	+0.343%	14,633	-22.222%
2026-03-12	5.7000	6.1500	5.6400	5.8300	-5.968%	16,556	-21.955%
2026-03-11	6.1400	6.7500	6.1400	6.2000	+0.977%	29,195	-26.613%
2026-03-10	6.1500	6.9300	6.1001	6.1400	-3.307%	32,482	-25.896%
2026-03-09	5.7400	6.4977	5.7400	6.3500	+10.243%	30,332	-28.346%
2026-03-06	6.3800	6.3800	5.7175	5.7600	-7.246%	24,052	-21.007%
2026-03-05	6.3198	6.3600	5.7600	6.2100	-3.721%	20,973	-26.731%
2026-03-04	5.9913	6.6675	5.9550	6.4500	+10.635%	35,469	-29.457%
2026-03-03	5.3400	5.8500	5.3400	5.8300	+5.616%	20,879	-21.955%
2026-03-02	5.7500	5.7600	5.3100	5.5200	-1.954%	22,716	-17.572%
2026-02-27	5.7500	5.8000	5.6200	5.6300	+1.441%	964	-19.183%
2026-02-26	5.7900	6.0400	5.5500	5.5500	-4.639%	7,085	-18.018%
2026-02-25	5.9200	6.2800	5.4300	5.8200	-1.689%	13,779	-21.821%
2026-02-24	5.2000	5.9900	5.2000	5.9200	+17.460%	52,335	-23.142%
2026-02-23	5.1000	5.3000	5.0048	5.0400	-1.176%	30,719	-9.722%
2026-02-20	5.4700	5.4700	5.1000	5.1000	-3.592%	14,103	-10.784%
2026-02-19	5.6800	5.6800	5.2900	5.2900	-0.564%	28,005	-13.989%
2026-02-18	5.6000	5.7000	5.3100	5.3200	-3.273%	6,366	-14.474%
2026-02-17	5.5700	5.6598	5.5000	5.5000	-2.655%	19,483	-17.273%
2026-02-13	5.6500	6.2200	5.6500	5.6500	0.000%	12,984	-19.469%
2026-02-12	5.7500	5.8200	5.6500	5.6500	-4.882%	14,640	-19.469%
2026-02-11	6.0800	6.0800	5.7800	5.9400	+0.678%	28,853	-23.401%
2026-02-10	6.0400	6.3624	5.9000	5.9000	+0.683%	14,939	-22.881%
2026-02-09	5.8099	6.0000	5.6000	5.8600	+0.342%	32,563	-22.355%
2026-02-06	5.1900	5.9200	5.1900	5.8400	+15.415%	22,367	-22.089%
2026-02-05	5.9200	6.0000	5.0300	5.0600	-15.455%	44,410	-10.079%
2026-02-04	6.1000	6.2100	5.9000	5.9850	-3.468%	38,401	-23.977%
2026-02-03	6.1200	6.6527	6.0800	6.2000	0.000%	48,899	-26.613%
2026-02-02	6.2000	6.3917	6.1000	6.2000	-1.743%	46,110	-26.613%
2026-01-30	6.2900	6.7050	6.2200	6.3100	-1.097%	26,519	-27.892%
2026-01-29	6.7500	6.7500	6.3500	6.3800	-6.725%	34,370	-28.683%
2026-01-28	6.8800	7.1300	6.8000	6.8400	-0.437%	81,284	-33.480%
2026-01-27	7.0000	7.1600	6.7500	6.8700	-3.376%	80,148	-33.770%
2026-01-26	7.2400	7.4200	7.0100	7.1100	-4.564%	67,586	-36.006%
2026-01-23	7.0000	7.5700	6.5804	7.4500	+4.782%	72,906	-38.926%
2026-01-22	6.8399	7.2500	6.4600	7.1100	+2.746%	72,075	-36.006%
2026-01-21	6.6000	7.1200	6.5100	6.9200	+2.519%	62,176	-34.249%
2026-01-20	6.6400	6.9000	6.6200	6.7500	-1.171%	59,388	-32.593%
2026-01-16	6.5100	6.9600	6.4500	6.8300	+5.077%	28,135	-33.382%
2026-01-15	6.6500	6.6500	6.4000	6.5000	-3.346%	11,960	-30.000%
2026-01-14	7.0000	7.0000	6.5100	6.7250	-2.536%	17,283	-32.342%
2026-01-13	6.9627	7.0700	6.7125	6.9000	+0.291%	31,928	-34.058%
2026-01-12	6.4700	7.1600	6.4700	6.8800	+3.927%	17,091	-33.866%
2026-01-09	6.5900	6.8350	6.5000	6.6200	+2.477%	46,654	-31.269%
2026-01-08	6.5000	6.7000	6.4600	6.4600	-3.869%	34,081	-29.567%
2026-01-07	6.6000	6.9600	6.1000	6.7200	+0.750%	32,448	-32.292%
2026-01-06	6.5500	7.0000	6.5200	6.6700	+1.061%	33,362	-31.784%
2026-01-05	6.5600	6.7459	6.3000	6.6000	+5.939%	26,736	-31.061%
2026-01-02	6.7010	6.7010	6.1000	6.2300	-2.198%	12,622	-26.966%
2025-12-31	6.4800	6.5100	6.2000	6.3700	-1.393%	23,405	-28.571%
2025-12-30	6.7800	6.9100	6.4500	6.4600	-3.869%	19,880	-29.567%
2025-12-29	7.1000	7.4400	6.6750	6.7200	-4.545%	20,619	-32.292%
2025-12-26	6.9600	7.3450	6.8000	7.0400	+1.881%	21,940	-35.369%
2025-12-24	7.1500	7.2800	6.5800	6.9100	-4.294%	102,296	-34.153%
2025-12-23	7.4000	8.0100	7.0000	7.2200	-5.000%	66,845	-36.981%
2025-12-22	8.1217	8.3100	7.5700	7.6000	-7.543%	70,533	-40.132%
2025-12-19	7.7100	8.2400	7.7100	8.2200	+6.615%	66,462	-44.647%
2025-12-18	7.5500	7.9000	7.5300	7.7100	+1.447%	38,512	-40.986%
2025-12-17	7.6549	8.0900	7.5500	7.6000	-1.042%	37,185	-40.132%
2025-12-16	7.5000	7.7679	7.4070	7.6800	+4.065%	18,625	-40.755%
2025-12-15	7.3300	7.4700	7.1600	7.3800	0.000%	9,575	-38.347%
2025-12-12	7.1800	7.9000	7.1000	7.3800	-1.072%	19,949	-38.347%
2025-12-11	7.2900	7.5800	6.8300	7.4600	-0.134%	15,613	-39.008%
2025-12-10	7.3300	7.6400	6.8500	7.4700	+0.674%	25,721	-39.090%
2025-12-09	7.2500	7.5800	7.2200	7.4200	+1.644%	40,222	-38.679%
2025-12-08	7.0222	7.4599	6.9000	7.3000	+1.389%	12,195	-37.671%
2025-12-05	6.9600	7.4300	6.9000	7.2000	+4.046%	83,137	-36.806%
2025-12-04	6.8300	7.1100	6.7000	6.9200	+3.284%	16,635	-34.249%
2025-12-03	6.8100	7.3000	6.6400	6.7000	-1.471%	34,148	-32.090%
2025-12-02	6.7800	7.3750	6.7800	6.8000	+0.666%	75,169	-33.088%
2025-12-01	6.9500	7.0357	6.6000	6.7550	-5.788%	17,707	-32.642%
2025-11-28	7.1500	7.3700	7.0500	7.1700	+0.280%	10,939	-36.541%
2025-11-26	8.2200	8.2200	7.0100	7.1500	-4.667%	21,217	-36.364%
2025-11-25	7.6700	7.6700	7.3000	7.5000	+1.215%	64,351	-39.333%
2025-11-24	7.3600	7.5200	6.9000	7.4100	+5.706%	36,538	-38.596%
2025-11-21	6.3200	7.1400	6.2400	7.0100	+10.568%	100,933	-35.093%
2025-11-20	6.5000	6.9300	6.2500	6.3400	+2.093%	72,776	-28.233%
2025-11-19	6.2600	6.4599	5.9481	6.2100	-2.358%	39,737	-26.731%
2025-11-18	6.3400	6.5700	6.2550	6.3600	-1.852%	16,785	-28.459%
2025-11-17	6.4100	7.2950	6.2911	6.4800	-0.917%	33,426	-29.784%
2025-11-14	6.5100	7.1326	6.4650	6.5400	-4.526%	68,441	-30.428%
2025-11-13	7.3200	7.3500	6.4900	6.8500	-6.676%	39,569	-33.577%
2025-11-12	7.9700	7.9700	7.2800	7.3400	-4.427%	16,928	-38.011%
2025-11-11	7.7800	7.8385	7.4500	7.6800	-2.538%	46,691	-40.755%
2025-11-10	7.7500	8.3600	7.7500	7.8800	+4.371%	79,465	-42.259%
2025-11-07	7.8800	8.0000	7.4000	7.5500	-6.269%	37,141	-39.735%
2025-11-06	8.3500	8.4000	7.9700	8.0550	-2.482%	20,933	-43.513%
2025-11-05	8.0300	8.4700	8.0000	8.2600	+1.850%	44,466	-44.915%
2025-11-04	8.6000	9.0079	8.0950	8.1100	-7.314%	55,591	-43.896%
2025-11-03	9.6100	9.6100	8.7400	8.7500	-8.664%	45,053	-48.000%
2025-10-31	9.3712	9.7600	9.2100	9.5800	+3.456%	97,063	-52.505%
2025-10-30	9.1400	9.4800	9.1400	9.2600	-1.279%	74,547	-50.864%
2025-10-29	9.9700	10.1100	9.3600	9.3800	-6.106%	67,884	-51.493%
2025-10-28	10.1700	10.5429	9.9000	9.9900	-1.963%	156,212	-54.454%
2025-10-27	9.9400	10.5000	9.5600	10.1900	+4.299%	155,381	-55.348%
2025-10-24	9.4300	9.8500	9.3350	9.7700	+3.606%	136,273	-53.429%
2025-10-23	9.0300	9.4300	8.9700	9.4300	+5.481%	109,149	-51.750%
2025-10-22	8.9000	9.2900	8.6200	8.9400	-0.223%	52,988	-49.105%
2025-10-21	9.1000	9.3000	8.8500	8.9600	-2.183%	124,441	-49.219%
2025-10-20	8.8300	9.3000	8.5700	9.1600	+7.512%	146,205	-50.328%
2025-10-17	8.7700	8.9999	8.5000	8.5200	-4.911%	49,784	-46.596%
2025-10-16	9.1000	9.2950	8.9600	8.9600	-3.448%	47,306	-49.219%
2025-10-15	9.8450	10.0000	9.1500	9.2800	-3.983%	138,202	-50.970%
2025-10-14	9.3400	9.9950	8.9400	9.6650	-0.668%	91,250	-52.923%
2025-10-13	9.5200	10.0000	9.0950	9.7300	+5.189%	155,361	-53.237%
2025-10-10	11.2100	11.2100	9.2000	9.2500	-16.516%	124,332	-50.811%
2025-10-09	11.1100	11.4500	10.8000	11.0800	-3.062%	73,853	-58.935%
2025-10-08	10.8200	11.6000	10.5650	11.4300	+6.623%	159,697	-60.192%
2025-10-07	10.3100	10.8200	10.2000	10.7200	+2.780%	123,243	-57.556%
2025-10-06	10.2700	10.6700	10.2700	10.4300	+1.361%	74,887	-56.376%
2025-10-03	10.0800	10.6700	10.0200	10.2900	-0.387%	83,936	-55.782%
2025-10-02	10.6200	10.8700	10.0000	10.3300	-2.731%	414,000	-55.954%
2025-10-01	10.6697	11.4539	10.5000	10.6200	-0.094%	74,754	-57.156%
2025-09-30	10.2600	10.6850	10.1450	10.6300	+3.405%	79,843	-57.197%
2025-09-29	10.2800	10.4000	10.0600	10.2800	+1.782%	63,221	-55.739%
2025-09-26	10.0100	10.3400	10.0100	10.1000	+0.899%	32,650	-54.950%
2025-09-25	10.1500	10.4200	9.9950	10.0100	-1.959%	55,509	-54.545%
2025-09-24	10.4400	10.5000	9.8998	10.2100	-3.951%	45,568	-55.436%
2025-09-23	9.9500	10.7200	9.9400	10.6300	+3.304%	63,703	-57.197%
2025-09-22	9.4500	10.5000	9.3200	10.2900	+3.835%	105,002	-55.782%
2025-09-19	10.4300	10.7500	9.6000	9.9100	-4.894%	158,972	-54.087%
2025-09-18	10.5150	10.6768	9.9100	10.4200	+3.992%	62,217	-56.334%
2025-09-17	10.9200	10.9800	9.9851	10.0200	-6.791%	101,187	-54.591%
2025-09-16	11.0800	11.2000	10.6000	10.7500	-1.557%	44,557	-57.674%
2025-09-15	10.5400	11.0300	10.4470	10.9200	+5.917%	102,945	-58.333%
2025-09-12	10.0600	10.4000	10.0200	10.3100	+1.476%	76,692	-55.868%
2025-09-11	9.9800	10.2000	9.6100	10.1600	+6.835%	112,800	-55.217%
2025-09-10	10.2700	10.2700	9.0600	9.5100	-7.310%	48,364	-52.156%
2025-09-09	10.4300	10.8000	10.1212	10.2600	-0.581%	72,744	-55.653%
2025-09-08	9.7500	10.8800	9.7500	10.3200	+6.888%	134,919	-55.911%
2025-09-05	9.3202	9.7500	8.9000	9.6550	+6.567%	53,374	-52.874%
2025-09-04	8.8598	9.3100	8.8598	9.0600	-2.790%	21,829	-49.779%
2025-09-03	8.9900	9.3900	8.6000	9.3200	+4.778%	69,691	-51.180%
2025-09-02	8.8504	9.3003	8.7000	8.8950	-2.840%	51,100	-48.848%
2025-08-29	9.2500	9.2600	8.5720	9.1550	-1.981%	22,609	-50.300%
2025-08-28	8.7000	9.3400	8.6300	9.3400	+7.977%	18,365	-51.285%
2025-08-27	8.7000	8.8917	8.5500	8.6500	-3.216%	27,941	-47.399%
2025-08-26	8.3100	8.9374	8.1100	8.9374	+7.485%	35,081	-49.090%
2025-08-25	8.5000	8.7999	8.2390	8.3150	-1.598%	37,793	-45.280%
2025-08-22	7.8900	8.5600	7.7000	8.4500	+8.612%	124,067	-46.154%
2025-08-21	7.4700	7.9000	7.4700	7.7800	+2.234%	25,152	-41.517%
2025-08-20	7.4411	7.7000	7.0658	7.6100	+2.148%	22,055	-40.210%
2025-08-19	7.9300	7.9300	7.3500	7.4500	-7.568%	32,298	-38.926%
2025-08-18	7.6750	8.1153	7.3300	8.0600	+6.897%	67,831	-43.548%
2025-08-15	8.1800	8.3800	7.4800	7.5400	-7.824%	72,723	-39.655%
2025-08-14	8.0500	8.4200	7.9029	8.1800	-1.088%	23,014	-44.377%
2025-08-13	7.7800	8.2700	7.7800	8.2700	+6.298%	27,797	-44.982%
2025-08-12	7.7000	8.0850	7.4100	7.7800	+1.170%	32,151	-41.517%
2025-08-11	8.4100	8.5800	7.6200	7.6900	-10.373%	84,773	-40.832%
2025-08-08	9.1900	9.1900	8.3000	8.5800	-0.579%	100,856	-46.970%
2025-08-07	8.7100	9.3050	8.3300	8.6300	-0.346%	16,779	-47.277%
2025-08-06	8.9900	8.9900	8.5500	8.6600	-0.688%	17,515	-47.460%
2025-08-05	9.0200	9.1799	8.7000	8.7200	-2.022%	22,664	-47.821%
2025-08-04	8.6400	8.9700	8.6400	8.9000	+3.488%	10,615	-48.876%
2025-08-01	8.5800	8.8900	8.3950	8.6000	-0.232%	57,654	-47.093%
2025-07-31	8.7900	8.8900	8.3700	8.6200	-4.751%	25,333	-47.216%
2025-07-30	8.8800	9.3100	8.8050	9.0500	+1.685%	28,874	-49.724%
2025-07-29	9.3500	9.3500	8.8500	8.9000	-6.806%	28,605	-48.876%
2025-07-28	9.3000	9.6333	9.2000	9.5500	+4.600%	20,106	-52.356%
2025-07-25	9.6100	9.6100	9.1300	9.1300	-6.455%	18,111	-50.164%
2025-07-24	9.6750	9.8200	9.3700	9.7600	+1.720%	32,006	-53.381%
2025-07-23	9.4900	9.6400	9.3500	9.5950	+1.106%	9,733	-52.579%
2025-07-22	9.5600	9.5600	9.1300	9.4900	+1.065%	15,308	-52.055%
2025-07-21	10.1500	10.3500	9.3800	9.3900	-7.122%	93,501	-51.544%
2025-07-18	9.9300	10.1850	9.5644	10.1100	+6.309%	137,688	-54.995%
2025-07-17	9.9300	10.2000	9.5100	9.5100	-4.614%	88,620	-52.156%
2025-07-16	9.5000	10.0540	9.5000	9.9700	+6.290%	63,885	-54.363%
2025-07-15	10.0500	10.2700	9.2400	9.3800	-5.253%	37,335	-51.493%
2025-07-14	10.2000	10.4100	9.5000	9.9000	+3.448%	112,221	-54.040%
2025-07-11	9.7200	10.1500	9.4900	9.5700	-0.312%	92,738	-52.456%
2025-07-10	9.8000	9.8800	9.3200	9.6000	-2.041%	42,974	-52.604%
2025-07-09	9.5500	9.8000	9.2100	9.8000	+2.403%	33,170	-53.571%
2025-07-08	9.0100	9.5850	8.9500	9.5700	+7.892%	51,245	-52.456%
2025-07-07	8.8100	9.0112	8.7000	8.8700	+1.837%	50,759	-48.703%
2025-07-03	8.1700	8.9800	8.1700	8.7100	+6.610%	57,932	-47.761%
2025-07-02	7.8200	8.2940	7.8000	8.1700	+5.148%	42,179	-44.308%
2025-07-01	7.5500	7.7795	7.3801	7.7700	-0.129%	76,388	-41.441%
2025-06-30	7.6400	7.7800	7.2100	7.7800	+1.832%	78,357	-41.517%
2025-06-27	8.0800	8.0800	7.5100	7.6400	-3.046%	22,918	-40.445%
2025-06-26	8.1500	8.2605	7.6700	7.8800	-0.253%	75,803	-42.259%
2025-06-25	8.2000	8.5500	7.9000	7.9000	-4.474%	64,984	-42.405%
2025-06-24	7.9900	8.5500	7.8900	8.2700	+3.634%	79,627	-44.982%
2025-06-23	8.1800	8.2400	7.6800	7.9800	-1.603%	87,504	-42.982%
2025-06-20	8.0800	8.2000	7.7321	8.1100	+2.528%	62,211	-43.896%
2025-06-18	7.6000	8.2500	7.5000	7.9100	+5.749%	123,628	-42.478%
2025-06-17	7.8800	8.1300	7.4050	7.4800	-6.383%	48,417	-39.171%
2025-06-16	8.3500	8.6700	7.5100	7.9900	-4.197%	95,873	-43.054%
2025-06-13	9.1000	9.1200	8.2000	8.3400	-8.150%	69,136	-45.444%
2025-06-12	9.8700	9.8700	8.2100	9.0800	-9.109%	142,312	-49.890%
2025-06-11	9.9712	10.0000	9.5500	9.9900	+3.523%	142,245	-54.454%
2025-06-10	9.9800	10.3841	9.6200	9.6500	-2.229%	144,921	-52.850%
2025-06-09	9.9800	10.1000	9.5000	9.8700	+0.101%	116,923	-53.901%
2025-06-06	9.4900	10.1800	9.4000	9.8600	+5.455%	113,834	-53.854%
2025-06-05	9.6600	9.6700	9.2000	9.3500	-2.807%	85,964	-51.337%
2025-06-04	9.3500	9.8400	9.3000	9.6200	+2.888%	105,120	-52.703%
2025-06-03	9.2300	9.6350	9.1400	9.3500	+2.410%	86,394	-51.337%
2025-06-02	9.6344	9.6344	9.1000	9.1300	-2.457%	81,505	-50.164%
2025-05-30	10.1300	10.3000	9.0300	9.3600	-7.143%	102,761	-51.389%
2025-05-29	11.1200	11.1200	10.0200	10.0800	-8.447%	121,003	-54.861%
2025-05-28	11.0100	11.4000	10.8000	11.0100	-4.344%	124,219	-58.674%
2025-05-27	11.3400	11.9500	11.3400	11.5100	+1.231%	118,997	-60.469%
2025-05-23	11.9213	11.9213	11.2100	11.3700	-2.403%	55,123	-59.982%
2025-05-22	11.5500	11.9217	11.3650	11.6500	+0.866%	43,955	-60.944%
2025-05-21	11.4700	12.1800	11.4700	11.5500	+0.435%	26,316	-60.606%
2025-05-20	12.2999	12.2999	11.5000	11.5000	-6.275%	19,674	-60.435%
2025-05-19	12.4800	12.4800	11.7250	12.2700	+2.165%	14,468	-62.918%
2025-05-16	12.2000	12.2900	11.7650	12.0100	-1.152%	95,705	-62.115%
2025-05-15	11.9000	12.4451	11.7000	12.1500	+1.250%	114,986	-62.551%
2025-05-14	12.1987	12.3265	11.9500	12.0000	+0.503%	102,733	-62.083%
2025-05-13	11.6850	12.2100	11.6400	11.9400	+2.139%	98,596	-61.893%
2025-05-12	12.5100	12.5100	11.3350	11.6900	-1.847%	101,249	-61.078%
2025-05-09	11.7000	12.0028	11.3000	11.9100	+3.655%	113,657	-61.797%
2025-05-08	10.8800	11.7400	10.5765	11.4900	+8.294%	104,278	-60.400%
2025-05-07	10.5200	10.8100	10.3100	10.6100	+2.910%	106,013	-57.116%
2025-05-06	11.2891	11.3000	10.3000	10.3100	-7.451%	101,733	-55.868%
2025-05-05	11.7600	12.1150	11.0500	11.1400	-9.431%	116,288	-59.156%
2025-05-02	12.1000	12.3400	11.8500	12.3000	+3.623%	111,207	-63.008%
2025-05-01	12.1728	12.4100	11.7000	11.8700	-4.888%	102,719	-61.668%
2025-04-30	12.0000	12.4800	11.7000	12.4800	+4.610%	107,485	-63.542%
2025-04-29	11.9000	12.1000	11.5000	11.9300	+0.505%	146,186	-61.861%
2025-04-28	12.0400	12.0400	11.3500	11.8700	-2.465%	128,159	-61.668%
2025-04-25	12.4800	12.4800	11.8001	12.1700	-4.022%	133,039	-62.613%
2025-04-24	11.9900	12.8800	11.9900	12.6800	+5.141%	102,177	-64.117%
2025-04-23	11.7700	12.4850	11.4310	12.0600	+4.778%	106,151	-62.272%
2025-04-22	10.5800	11.8599	10.3200	11.5100	+8.278%	140,758	-60.469%
2025-04-21	10.0500	10.8000	9.7000	10.6300	+4.216%	130,652	-57.197%
2025-04-17	10.3900	10.6937	9.8400	10.2000	-0.585%	101,169	-55.392%
2025-04-16	10.1200	10.3100	9.7100	10.2600	+2.498%	102,071	-55.653%
2025-04-15	10.3800	10.7200	10.0100	10.0100	-3.750%	102,233	-54.545%
2025-04-14	10.5300	10.9000	10.1500	10.4000	+1.961%	103,181	-56.250%
2025-04-11	10.4200	11.0000	10.1000	10.2000	-5.028%	101,355	-55.392%
2025-04-10	11.4600	11.6000	10.5000	10.7400	-7.653%	107,491	-57.635%
2025-04-09	10.9000	11.9150	10.2000	11.6300	+11.292%	107,811	-60.877%
2025-04-08	11.8200	12.2700	10.2100	10.4500	-6.446%	93,476	-56.459%
2025-04-07	11.3500	12.1800	10.3600	11.1700	-6.761%	121,302	-59.266%
2025-04-04	12.6100	12.7800	11.2600	11.9800	-8.199%	91,778	-62.020%
2025-04-03	13.1000	13.5900	12.9000	13.0500	-3.262%	76,780	-65.134%
2025-04-02	13.5800	13.9500	13.3000	13.4900	-4.190%	51,112	-66.271%
2025-04-01	15.0000	15.0900	13.5500	14.0800	-6.196%	83,733	-67.685%
2025-03-31	14.9300	15.9800	13.0900	15.0100	+7.521%	250,448	-69.687%
2025-03-28	14.7000	15.0600	13.6000	13.9600	-4.384%	70,600	-67.407%
2025-03-27	12.9700	15.0000	12.9700	14.6000	+11.027%	181,645	-68.836%
2025-03-26	12.9500	13.2750	12.5800	13.1500	+2.574%	98,487	-65.399%
2025-03-25	12.8000	13.2400	12.6000	12.8200	+1.424%	58,085	-64.509%
2025-03-24	12.5000	12.9900	12.5000	12.6400	+2.848%	98,628	-64.003%
2025-03-21	11.9000	12.4800	11.8000	12.2900	+2.331%	105,613	-62.978%
2025-03-20	11.7600	12.3000	11.7600	12.0100	+1.780%	58,913	-62.115%
2025-03-19	11.6500	12.2300	11.6500	11.8000	+2.431%	56,449	-61.441%
2025-03-18	11.4500	11.8400	11.2000	11.5200	-2.290%	37,162	-60.503%
2025-03-17	11.5400	11.9800	11.4000	11.7900	+1.463%	46,868	-61.408%
2025-03-14	11.6500	12.0150	11.4700	11.6200	+1.308%	38,482	-60.843%
2025-03-13	11.5500	11.6500	11.2000	11.4700	-2.797%	29,014	-60.331%
2025-03-12	11.4200	12.0682	10.8700	11.8000	+5.546%	59,229	-61.441%
2025-03-11	10.6000	11.3600	10.6000	11.1800	+3.519%	23,316	-59.302%
2025-03-10	11.4500	11.5500	10.6501	10.8000	-9.548%	32,133	-57.870%
2025-03-07	11.5300	12.0554	10.9500	11.9400	+2.931%	65,698	-61.893%
2025-03-06	11.8100	12.1500	11.4500	11.6000	-4.290%	55,867	-60.776%
2025-03-05	11.0000	12.1500	11.0000	12.1200	+9.683%	64,128	-62.459%
2025-03-04	11.3000	11.7000	10.4500	11.0500	-1.427%	67,960	-58.824%
2025-03-03	11.5000	12.2700	11.2000	11.2100	-0.621%	56,760	-59.411%
2025-02-28	11.0000	11.8100	10.7200	11.2800	0.000%	50,792	-59.663%
2025-02-27	12.4000	13.1600	11.1000	11.2800	-7.389%	34,003	-59.663%
2025-02-26	13.4700	13.6000	12.1400	12.1800	-4.170%	47,700	-62.644%
2025-02-25	13.0100	13.0100	11.9750	12.7100	-2.306%	108,824	-64.201%
2025-02-24	16.5000	16.7800	13.0000	13.0100	-21.008%	181,024	-65.027%
2025-02-21	15.1398	16.4900	14.8000	16.4700	+10.685%	208,470	-72.374%
2025-02-20	15.0000	15.3200	14.2000	14.8800	-1.717%	91,744	-69.422%
2025-02-19	15.3000	15.7350	14.9000	15.1400	-1.046%	65,685	-69.947%
2025-02-18	15.0200	15.8250	15.0200	15.3000	+1.325%	48,742	-70.261%
2025-02-14	15.9400	15.9400	14.9900	15.1000	-3.267%	89,172	-69.868%
2025-02-13	15.8000	15.9800	15.3600	15.6100	-0.700%	16,751	-70.852%
2025-02-12	14.8300	15.9899	14.8300	15.7200	+6.073%	65,449	-71.056%
2025-02-11	15.6700	15.6700	14.8200	14.8200	-5.424%	83,811	-69.298%
2025-02-10	15.7800	16.8500	15.5000	15.6700	+1.032%	72,348	-70.964%
2025-02-07	15.7000	16.0250	15.3700	15.5100	+0.259%	73,803	-70.664%
2025-02-06	15.6900	16.1600	15.3850	15.4700	-2.582%	43,343	-70.588%
2025-02-05	16.1800	16.6985	15.8800	15.8800	-1.611%	81,632	-71.348%
2025-02-04	15.5600	16.1473	15.5600	16.1400	+2.803%	37,873	-71.809%

document.getElementById("MJ2GcB").onerror = function(){this.style.display='none';}; .dark-mode .sLS8yK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sLS8yK{ color: #333333; background-color: white; border: 2px solid #333333; }NCTYThe9 Limitedstock NASDAQ ADR

NCTY
The9 Limited
stock NASDAQ ADR