The9 Limited - NCTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.78	6.92	6.92	7.11	6.7	16,593
December 03, 2025	6.81	6.7	6.7	7.3	6.64	34,142
December 02, 2025	6.78	6.8	6.8	7.38	6.78	75,200
December 01, 2025	6.95	6.76	6.76	7.04	6.6	17,707
November 28, 2025	7.15	7.17	7.17	7.37	7.05	10,939
November 26, 2025	8.22	7.15	7.15	8.22	7.01	21,217
November 25, 2025	7.67	7.5	7.5	7.67	7.3	64,400
November 24, 2025	7.36	7.41	7.41	7.52	6.9	36,538
November 21, 2025	6.32	7.01	7.01	7.14	6.24	100,933
November 20, 2025	6.5	6.34	6.34	6.93	6.25	72,800
November 19, 2025	6.26	6.21	6.21	6.46	5.95	39,737
November 18, 2025	6.34	6.36	6.36	6.57	6.26	16,800
November 17, 2025	6.41	6.48	6.48	7.3	6.29	33,426
November 14, 2025	6.51	6.54	6.54	7.13	6.47	68,441
November 13, 2025	7.32	6.85	6.85	7.35	6.49	39,569
November 12, 2025	7.97	7.34	7.34	7.97	7.28	16,928
November 11, 2025	7.78	7.68	7.68	7.84	7.45	46,700
November 10, 2025	7.75	7.88	7.88	8.36	7.75	79,500
November 07, 2025	7.88	7.55	7.55	8	7.4	37,141
November 06, 2025	8.35	8.06	8.06	8.4	7.97	20,933
November 05, 2025	8.03	8.26	8.26	8.47	8	44,500
November 04, 2025	8.6	8.11	8.11	9.01	8.1	55,600
November 03, 2025	9.61	8.75	8.75	9.61	8.74	45,100
October 31, 2025	9.37	9.58	9.58	9.76	9.21	97,100
October 30, 2025	9.14	9.26	9.26	9.48	9.14	74,547
October 29, 2025	9.97	9.38	9.38	10.11	9.36	67,900
October 28, 2025	10.17	9.99	9.99	10.54	9.9	156,212
October 27, 2025	9.94	10.19	10.19	10.5	9.56	155,400
October 24, 2025	9.43	9.77	9.77	9.85	9.34	136,300
October 23, 2025	9.03	9.43	9.43	9.43	8.97	109,149
October 22, 2025	8.9	8.94	8.94	9.29	8.62	52,988
October 21, 2025	9.1	8.96	8.96	9.3	8.85	124,441
October 20, 2025	8.83	9.16	9.16	9.3	8.57	146,205
October 17, 2025	8.71	8.52	8.52	9	8.5	49,726
October 16, 2025	9.1	8.96	8.96	9.3	8.96	47,306
October 15, 2025	9.85	9.28	9.28	10	9.15	138,202
October 14, 2025	9.34	9.66	9.66	9.99	8.94	91,300
October 13, 2025	9.52	9.73	9.73	10	9.1	155,400
October 10, 2025	11.21	9.25	9.25	11.21	9.2	124,332
October 09, 2025	11.11	11.08	11.08	11.45	10.8	73,853
October 08, 2025	10.82	11.43	11.43	11.6	10.57	159,700
October 07, 2025	10.31	10.72	10.72	10.82	10.2	123,243
October 06, 2025	10.27	10.43	10.43	10.67	10.27	74,786
October 03, 2025	10.08	10.29	10.29	10.67	10.02	83,936
October 02, 2025	10.62	10.33	10.33	10.87	10	414,000
October 01, 2025	10.67	10.62	10.62	11.45	10.5	74,800
September 30, 2025	10.26	10.63	10.63	10.69	10.15	79,843
September 29, 2025	10.28	10.28	10.28	10.4	10.06	63,221
September 26, 2025	10.01	10.1	10.1	10.34	10.01	32,650
September 25, 2025	10.15	10.01	10.01	10.42	9.99	55,509
September 24, 2025	10.44	10.21	10.21	10.5	9.9	45,600
September 23, 2025	9.95	10.63	10.63	10.72	9.94	63,703
September 22, 2025	9.45	10.29	10.29	10.5	9.32	105,002
September 19, 2025	10.43	9.91	9.91	10.75	9.6	158,900
September 18, 2025	10.52	10.42	10.42	10.68	9.91	62,217
September 17, 2025	10.92	10.02	10.02	10.98	9.99	101,100
September 16, 2025	11.08	10.75	10.75	11.2	10.6	44,557
September 15, 2025	10.54	10.92	10.92	11.03	10.45	102,945
September 12, 2025	10.06	10.31	10.31	10.4	10.02	76,692
September 11, 2025	9.98	10.16	10.16	10.2	9.61	112,800

The9 Limited (NCTY) NASDAQ