If you invested $1000 in The9 Limited (NCTY) 10 years ago, it would be worth $9.88 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $39.92, while $1000 invested 1 year ago would be worth $694.71. This corresponds to total returns of -99.01%, -96.01%, -30.53%, respectively, with annualized returns of -36.96%, -47.47%, -30.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.58 | 5.78 | 5.78 | 5.81 | 4.36 | 904,844 |
| August 20, 2026 | 4.29 | 4.36 | 4.36 | 4.5 | 4.2 | 245,005 |
| August 19, 2026 | 4.34 | 4.43 | 4.43 | 4.57 | 4.15 | 310,145 |
| August 18, 2026 | 4.7 | 4.32 | 4.32 | 4.75 | 4.21 | 0 |
| August 17, 2026 | 4.54 | 4.63 | 4.63 | 4.68 | 4.35 | 292,083 |
| August 14, 2026 | 4.5 | 4.58 | 4.58 | 4.58 | 4.15 | 243,295 |
| August 13, 2026 | 4.1 | 4.25 | 4.25 | 4.3 | 3.94 | 0 |
| August 12, 2026 | 4.45 | 4 | 4 | 4.45 | 3.41 | 0 |
| August 11, 2026 | 4.5 | 4.17 | 4.17 | 4.6 | 3.95 | 0 |
| August 10, 2026 | 4.67 | 4.53 | 4.53 | 4.75 | 4.26 | 233,263 |
| August 07, 2026 | 5.01 | 4.71 | 4.71 | 5.17 | 4.02 | 0 |
| August 06, 2026 | 4.9 | 5.01 | 5.01 | 5.48 | 4.85 | 222,313 |
| August 05, 2026 | 4.75 | 4.99 | 4.99 | 5 | 4.55 | 236,972 |
| August 04, 2026 | 4.56 | 4.75 | 4.75 | 4.79 | 4.46 | 259,760 |
| August 03, 2026 | 4.42 | 4.54 | 4.54 | 4.65 | 4.3 | 236,195 |
| July 31, 2026 | 4.49 | 4.46 | 4.46 | 4.62 | 4.34 | 97,136 |
| July 30, 2026 | 4.38 | 4.55 | 4.55 | 4.85 | 4.38 | 215,082 |
| July 29, 2026 | 4.6 | 4.36 | 4.36 | 4.63 | 4.15 | 172,734 |
| July 28, 2026 | 4.32 | 4.62 | 4.62 | 4.81 | 4.23 | 306,185 |
| July 27, 2026 | 3.41 | 4.54 | 4.54 | 4.85 | 3.3 | 1.17M |
| July 23, 2026 | 4.04 | 3.71 | 3.71 | 4.04 | 3.71 | 151,936 |
| July 22, 2026 | 4.11 | 3.96 | 3.96 | 4.11 | 3.92 | 129,982 |
| July 21, 2026 | 4.35 | 3.98 | 3.98 | 4.38 | 3.9 | 127,726 |
| July 20, 2026 | 4.08 | 4.29 | 4.29 | 4.39 | 3.91 | 121,905 |
| July 17, 2026 | 3.8 | 3.89 | 3.89 | 4.02 | 3.51 | 83,651 |
| July 16, 2026 | 4 | 3.81 | 3.81 | 4.11 | 3.69 | 95,689 |
| July 15, 2026 | 4.04 | 3.84 | 3.84 | 4.13 | 3.62 | 57,856 |
| July 14, 2026 | 4.11 | 3.95 | 3.95 | 4.11 | 3.83 | 90,171 |
| July 13, 2026 | 4.47 | 4.04 | 4.04 | 4.64 | 3.96 | 65,404 |
| July 10, 2026 | 4.64 | 4.34 | 4.34 | 4.64 | 4.34 | 87,917 |
| July 09, 2026 | 4.59 | 4.64 | 4.64 | 4.8 | 4.59 | 65,858 |
| July 08, 2026 | 4.94 | 4.65 | 4.65 | 4.94 | 4.65 | 54,453 |
| July 07, 2026 | 4.93 | 4.91 | 4.91 | 5.2 | 4.7 | 46,410 |
| July 06, 2026 | 5 | 4.92 | 4.92 | 5.05 | 4.89 | 53,117 |
| July 02, 2026 | 5.12 | 5.08 | 5.08 | 5.16 | 4.86 | 30,511 |
| July 01, 2026 | 5.07 | 5.05 | 5.05 | 5.1 | 4.92 | 14,378 |
| June 30, 2026 | 5.14 | 4.9 | 4.9 | 5.24 | 4.86 | 30,665 |
| June 29, 2026 | 5.09 | 5.05 | 5.05 | 5.09 | 4.95 | 10,082 |
| June 26, 2026 | 4.9 | 5.1 | 5.1 | 5.1 | 4.9 | 12,510 |
| June 25, 2026 | 5.13 | 4.87 | 4.87 | 5.16 | 4.78 | 24,939 |
| June 24, 2026 | 5.09 | 4.95 | 4.95 | 5.11 | 4.9 | 25,437 |
| June 23, 2026 | 4.91 | 5.02 | 5.02 | 5.1 | 4.91 | 9,582 |
| June 22, 2026 | 5.1 | 5.06 | 5.06 | 5.11 | 5 | 14,433 |
| June 18, 2026 | 4.94 | 4.95 | 4.95 | 5.21 | 4.9 | 16,697 |
| June 17, 2026 | 5.17 | 4.94 | 4.94 | 5.2 | 4.86 | 34,821 |
| June 16, 2026 | 5.3 | 5.12 | 5.12 | 5.31 | 5.05 | 40,690 |
| June 15, 2026 | 4.87 | 5.44 | 5.44 | 5.56 | 4.87 | 62,084 |
| June 12, 2026 | 4.57 | 4.72 | 4.72 | 4.88 | 4.57 | 31,632 |
| June 11, 2026 | 4.29 | 4.84 | 4.84 | 4.6 | 4.26 | 14,498 |
| June 10, 2026 | 4.28 | 4.36 | 4.36 | 4.62 | 4.2 | 30,242 |
| June 09, 2026 | 4.8 | 4.35 | 4.35 | 4.88 | 4.35 | 40,399 |
| June 08, 2026 | 4.68 | 4.73 | 4.73 | 4.8 | 4.54 | 20,851 |
| June 05, 2026 | 4.54 | 4.69 | 4.69 | 4.93 | 4.54 | 43,891 |
| June 04, 2026 | 4.3 | 4.66 | 4.66 | 4.73 | 4.23 | 81,661 |
| June 03, 2026 | 4.57 | 4.41 | 4.41 | 4.91 | 4.35 | 27,624 |
| June 02, 2026 | 4.85 | 4.56 | 4.56 | 4.93 | 4.48 | 27,679 |
| June 01, 2026 | 5.16 | 4.85 | 4.85 | 5.33 | 4.82 | 33,541 |
| May 29, 2026 | 5.27 | 5.26 | 5.26 | 5.27 | 5.14 | 26,082 |
| May 28, 2026 | 5.49 | 5.39 | 5.39 | 5.59 | 5.22 | 31,626 |
| May 27, 2026 | 5.29 | 5.25 | 5.25 | 5.44 | 5.22 | 15,747 |