The9 Limited - American Depository Shares (NCTY)

Historical Prices For The9 Limited - American Depository Shares (NCTY)

Date Range:

2025-02-25 - 2025-05-25

Date	Open	High	Low	Close	Volume	Adjusted Close
5/23/2025	11.92	11.92	11.21	11.37	55,123	11.37
5/22/2025	11.55	11.92	11.37	11.65	43,955	11.65
5/21/2025	11.47	12.18	11.47	11.55	26,316	11.55
5/20/2025	12.30	12.30	11.50	11.50	19,674	11.50
5/19/2025	12.48	12.48	11.72	12.27	14,453	12.27
5/16/2025	12.20	12.29	11.77	12.01	95,705	12.01
5/15/2025	11.90	12.45	11.70	12.15	114,986	12.15
5/14/2025	12.20	12.33	11.95	12.00	102,733	12.00
5/13/2025	11.69	12.21	11.64	11.94	98,596	11.94
5/12/2025	12.51	12.51	11.34	11.69	101,249	11.69
5/09/2025	11.70	12.00	11.30	11.91	113,657	11.91
5/08/2025	10.88	11.74	10.58	11.49	104,278	11.49
5/07/2025	10.52	10.81	10.31	10.61	106,013	10.61
5/06/2025	11.29	11.30	10.30	10.31	101,663	10.31
5/05/2025	11.76	12.12	11.05	11.14	116,288	11.14
5/02/2025	12.10	12.34	11.85	12.30	111,207	12.30
5/01/2025	12.17	12.41	11.70	11.87	102,719	11.87
4/30/2025	12.00	12.48	11.70	12.48	107,482	12.48
4/29/2025	11.90	12.10	11.50	11.93	146,186	11.93
4/28/2025	12.04	12.04	11.35	11.87	128,159	11.87
4/25/2025	12.48	12.48	11.80	12.17	133,039	12.17
4/24/2025	11.99	12.88	11.99	12.68	102,177	12.68
4/23/2025	11.77	12.48	11.43	12.06	106,151	12.06
4/22/2025	10.58	11.86	10.32	11.51	140,748	11.51
4/21/2025	10.05	10.80	9.70	10.63	130,652	10.63
4/17/2025	10.39	10.69	9.84	10.20	101,169	10.20
4/16/2025	10.12	10.31	9.71	10.26	102,071	10.26
4/15/2025	10.38	10.72	10.01	10.01	102,233	10.01
4/14/2025	10.53	10.90	10.15	10.40	103,181	10.40
4/11/2025	10.42	11.00	10.10	10.20	101,355	10.20
4/10/2025	11.46	11.60	10.50	10.74	107,491	10.74
4/09/2025	10.90	11.91	10.20	11.63	107,811	11.63
4/08/2025	11.82	12.27	10.21	10.45	93,476	10.45
4/07/2025	11.35	12.18	10.36	11.17	121,302	11.17
4/04/2025	12.61	12.78	11.26	11.50	91,778	11.50
4/03/2025	13.10	13.59	12.90	13.05	76,780	13.05
4/02/2025	13.58	13.95	13.30	13.49	51,112	13.49
4/01/2025	15.00	15.09	13.55	14.08	83,733	14.08
3/31/2025	14.93	15.98	13.09	15.01	250,348	15.01
3/28/2025	14.70	15.06	13.60	13.96	70,600	13.96
3/27/2025	12.97	15.00	12.97	14.60	181,445	14.60
3/26/2025	12.95	13.28	12.58	13.15	98,482	13.15
3/25/2025	12.80	13.24	12.60	12.82	58,085	12.82
3/24/2025	12.50	12.99	12.50	12.64	98,628	12.64
3/21/2025	11.90	12.48	11.80	12.29	105,613	12.29
3/20/2025	11.76	12.30	11.76	12.01	58,913	12.01
3/19/2025	11.65	12.23	11.65	11.80	56,449	11.80
3/18/2025	11.45	11.84	11.20	11.52	37,152	11.52
3/17/2025	11.54	11.98	11.40	11.79	46,844	11.79
3/14/2025	11.65	12.02	11.47	11.62	38,482	11.62
3/13/2025	11.55	11.65	11.20	11.47	29,014	11.47
3/12/2025	11.42	12.07	10.87	11.80	59,224	11.80
3/11/2025	10.60	11.36	10.60	11.18	23,316	11.18
3/10/2025	11.45	11.55	10.65	10.80	32,133	10.80
3/07/2025	11.53	12.06	10.95	11.94	65,698	11.94
3/06/2025	11.81	12.15	11.45	11.60	55,867	11.60
3/05/2025	11.00	12.15	11.00	12.12	64,127	12.12
3/04/2025	11.30	11.70	10.45	11.05	67,960	11.05
3/03/2025	11.50	12.27	11.20	11.21	56,760	11.21
2/28/2025	11.00	11.81	10.72	11.28	50,812	11.28
2/27/2025	12.40	13.16	11.10	11.28	34,003	11.28
2/26/2025	13.47	13.60	12.14	12.18	47,700	12.18
2/25/2025	13.01	13.01	11.97	12.71	108,809	12.71