If you invested $1000 in The9 Limited (NCTY) 10 years ago, it would be worth $7.31 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.55, while $1000 invested 1 year ago would be worth $354.17. This corresponds to total returns of -99.27%, -97.65%, -64.58%, respectively, with annualized returns of -38.83%, -52.73%, -64.58%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.74 | 2.65 | 2.65 | 2.76 | 2.65 | 13,633 |
| November 10, 2026 | 2.76 | 2.68 | 2.68 | 2.97 | 2.61 | 22,048 |
| November 09, 2026 | 2.73 | 2.82 | 2.82 | 2.86 | 2.63 | 51,861 |
| November 06, 2026 | 2.66 | 2.64 | 2.64 | 2.76 | 2.61 | 19,643 |
| November 05, 2026 | 2.76 | 2.63 | 2.63 | 2.76 | 2.48 | 18,321 |
| November 04, 2026 | 2.73 | 2.54 | 2.54 | 2.73 | 2.51 | 31,032 |
| November 03, 2026 | 2.67 | 2.72 | 2.72 | 2.72 | 2.67 | 15,767 |
| November 02, 2026 | 3.05 | 2.67 | 2.67 | 3.15 | 2.65 | 43,668 |
| October 30, 2026 | 3.01 | 2.99 | 2.99 | 3.07 | 2.94 | 22,959 |
| October 29, 2026 | 3.19 | 3.14 | 3.14 | 3.25 | 3.12 | 34,773 |
| October 28, 2026 | 3.2 | 3.26 | 3.26 | 3.3 | 3.15 | 80,650 |
| October 27, 2026 | 3.19 | 3.2 | 3.2 | 3.24 | 3.08 | 36,889 |
| October 26, 2026 | 3.13 | 3.28 | 3.28 | 3.28 | 3.09 | 41,544 |
| October 23, 2026 | 3.12 | 3.13 | 3.13 | 3.32 | 3.11 | 61,167 |
| October 22, 2026 | 3.36 | 3.12 | 3.12 | 3.36 | 3.09 | 81,794 |
| October 21, 2026 | 3.35 | 3.36 | 3.36 | 3.36 | 3.28 | 19,322 |
| October 20, 2026 | 3.16 | 3.28 | 3.28 | 3.38 | 3.16 | 67,562 |
| October 19, 2026 | 3.4 | 3.28 | 3.28 | 3.54 | 3.26 | 118,178 |
| October 16, 2026 | 3.32 | 3.37 | 3.37 | 3.47 | 3.3 | 146,300 |
| October 15, 2026 | 3.42 | 3.39 | 3.39 | 3.51 | 3.29 | 43,533 |
| October 14, 2026 | 3.39 | 3.42 | 3.42 | 3.44 | 3.36 | 33,569 |
| October 13, 2026 | 3.58 | 3.49 | 3.49 | 3.62 | 3.41 | 90,916 |
| October 12, 2026 | 3.5 | 3.58 | 3.58 | 3.59 | 3.4 | 98,994 |
| October 09, 2026 | 3.51 | 3.54 | 3.54 | 3.63 | 3.47 | 66,454 |
| October 08, 2026 | 3.4 | 3.47 | 3.47 | 3.53 | 3.33 | 63,770 |
| October 07, 2026 | 3.4 | 3.42 | 3.42 | 3.44 | 3.31 | 49,200 |
| October 06, 2026 | 3.3 | 3.41 | 3.41 | 3.67 | 3.27 | 177,863 |
| October 05, 2026 | 3.27 | 3.27 | 3.27 | 3.4 | 3.2 | 141,980 |
| October 02, 2026 | 3.45 | 3.3 | 3.3 | 3.5 | 3.26 | 72,208 |
| October 01, 2026 | 3.4 | 3.35 | 3.35 | 3.55 | 3.18 | 138,303 |
| September 30, 2026 | 3.46 | 3.32 | 3.32 | 3.49 | 3.12 | 233,556 |
| September 29, 2026 | 3.38 | 3.39 | 3.39 | 3.43 | 3.25 | 145,329 |
| September 28, 2026 | 3.51 | 3.34 | 3.34 | 3.51 | 3.34 | 128,619 |
| September 25, 2026 | 3.56 | 3.65 | 3.65 | 3.67 | 3.36 | 70,474 |
| September 24, 2026 | 3.64 | 3.57 | 3.57 | 3.77 | 3.57 | 110,843 |
| September 23, 2026 | 3.85 | 3.66 | 3.66 | 3.95 | 3.6 | 87,263 |
| September 22, 2026 | 4 | 3.88 | 3.88 | 4.15 | 3.85 | 187,875 |
| September 21, 2026 | 4.1 | 4.02 | 4.02 | 4.19 | 4.02 | 165,835 |
| September 18, 2026 | 3.92 | 3.96 | 3.96 | 4.08 | 3.88 | 116,489 |
| September 17, 2026 | 3.97 | 3.92 | 3.92 | 4.14 | 3.9 | 397,750 |
| September 16, 2026 | 3.96 | 3.9 | 3.9 | 4.11 | 3.78 | 126,983 |
| September 15, 2026 | 3.76 | 3.98 | 3.98 | 4.05 | 3.75 | 225,917 |
| September 11, 2026 | 3.75 | 4.18 | 4.18 | 4.41 | 3.46 | 382,374 |
| September 10, 2026 | 3.7 | 3.74 | 3.74 | 4.07 | 3.55 | 454,073 |
| September 09, 2026 | 4.53 | 3.79 | 3.79 | 4.53 | 3.71 | 261,925 |
| September 08, 2026 | 4.61 | 4.5 | 4.5 | 4.61 | 4.18 | 212,368 |
| September 04, 2026 | 4.78 | 4.69 | 4.69 | 4.99 | 4.41 | 219,406 |
| September 03, 2026 | 4.87 | 4.8 | 4.8 | 4.9 | 4.68 | 0 |
| September 02, 2026 | 4.81 | 4.88 | 4.88 | 4.95 | 4.42 | 215,105 |
| September 01, 2026 | 4.3 | 4.82 | 4.82 | 4.9 | 4.2 | 299,272 |
| August 31, 2026 | 4.39 | 4.43 | 4.43 | 4.56 | 4.21 | 188,570 |
| August 28, 2026 | 4.61 | 4.4 | 4.4 | 4.87 | 4.35 | 206,610 |
| August 27, 2026 | 4.85 | 4.7 | 4.7 | 4.89 | 4.58 | 211,796 |
| August 26, 2026 | 4.31 | 4.85 | 4.85 | 4.94 | 4.25 | 321,342 |
| August 25, 2026 | 5.24 | 4.37 | 4.37 | 5.24 | 4.13 | 198,355 |
| August 24, 2026 | 5.73 | 5.57 | 5.57 | 7.75 | 5.34 | 1.01M |
| 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 |