The9 American Depository Shares Stock Price History
NASDAQ: NCTYFinanceFinance: Consumer ServicesUSD
3.54+0.055 (+1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NCTY price history at a glance
The price history for The9 American Depository Shares (NCTY) on this page begins on December 13, 2004, when the stock closed at $7,047.00; it most recently closed at $3.54 on October 5, 2026. The highest price in this record is $15,732.00, reached on July 16, 2007; the latest close is 100.0% below that peak. Across the 21 complete calendar years in the table, NCTY finished higher in 6 and lower in 15. Its best year was 2024 (+117.5%) and its worst was 2022 (-91.5%).
Over roughly 22 years the share price changed -99.9%, a -29.4% compound annual price return (excluding dividends). In the last 12 months alone, NCTY has lost 61.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $15,732.00
- Date of high
- Jul 16, 2007
- Low since 2004
- $3.12
- Date of low
- Sep 28, 2026
- 52-week high
- $10.54
- 52-week low
- $3.12
- IPO year
- 2004
- Last close
- $3.54
NCTY returns
1 week
+7.12%
1 month
-6.73%
3 months
-18.55%
6 months
-30.82%
Year to date
-44.51%
1 year
-61.78%
3 years
-14.61%
5 years
-96.76%
NCTY price return, excluding dividends.
NCTY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.54 | -43.26% |
| 2025 | 6.23 | -61.76% |
| 2024 | 16.29 | +117.49% |
| 2023 | 7.49 | +31.40% |
| 2022 | 5.70 | -91.49% |
| 2021 | 67.00 | +89.27% |
| 2020 | 35.40 | -67.52% |
| 2019 | 109.00 | -1.80% |
| 2018 | 111.00 | -42.19% |
| 2017 | 192.00 | -48.80% |
| 2016 | 375.00 | -60.32% |
| 2015 | 945.00 | +99.37% |
| 2014 | 474.00 | -32.48% |
| 2013 | 702.00 | -22.00% |
| 2012 | 900.00 | -57.87% |
| 2011 | 2,136.00 | +2.30% |
| 2010 | 2,088.00 | -3.60% |
| 2009 | 2,166.00 | -48.47% |
| 2008 | 4,203.00 | -33.13% |
| 2007 | 6,285.00 | -34.98% |
| 2006 | 9,666.00 | +110.73% |
| 2005 | 4,587.00 | -35.27% |
| 2004* | 7,086.00 | +0.55% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
NCTY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.51 | 3.63 | 3.48 | 3.54 | +1.87% | |
| 3.40 | 3.53 | 3.38 | 3.47 | +1.46% | |
| 3.40 | 3.44 | 3.31 | 3.42 | +0.29% | |
| 3.30 | 3.67 | 3.27 | 3.41 | +4.28% | |
| 3.27 | 3.40 | 3.20 | 3.27 | -0.91% | |
| 3.45 | 3.50 | 3.26 | 3.30 | -1.49% | |
| 3.40 | 3.55 | 3.18 | 3.35 | +0.90% | |
| 3.46 | 3.49 | 3.12 | 3.32 | -2.06% | |
| 3.38 | 3.43 | 3.25 | 3.39 | +1.50% | |
| 3.64 | 3.70 | 3.34 | 3.34 | -8.49% | |
| 3.56 | 3.67 | 3.36 | 3.65 | +2.24% | |
| 3.64 | 3.77 | 3.57 | 3.57 | -2.46% | |
| 3.85 | 3.95 | 3.60 | 3.66 | -5.67% | |
| 4.00 | 4.15 | 3.85 | 3.88 | -3.48% | |
| 3.99 | 4.39 | 3.97 | 4.02 | +1.52% | |
| 3.92 | 4.08 | 3.88 | 3.96 | +1.02% | |
| 3.97 | 4.14 | 3.90 | 3.92 | +0.51% | |
| 3.96 | 4.11 | 3.78 | 3.90 | -2.01% | |
| 3.76 | 4.05 | 3.75 | 3.98 | +4.74% | |
| 4.11 | 4.11 | 3.75 | 3.80 | -9.09% | |
| 3.75 | 4.41 | 3.46 | 4.18 | +11.76% | |
| 3.70 | 4.07 | 3.55 | 3.74 | -1.32% | |
| 4.53 | 4.53 | 3.71 | 3.79 | -15.78% | |
| 4.61 | 4.61 | 4.18 | 4.50 | -4.05% | |
| 4.78 | 4.99 | 4.41 | 4.69 | -2.29% | |
| 4.87 | 4.90 | 4.66 | 4.80 | -1.64% | |
| 4.81 | 4.95 | 4.42 | 4.88 | +1.24% | |
| 4.30 | 4.90 | 4.20 | 4.82 | +8.80% | |
| 4.39 | 4.56 | 4.21 | 4.43 | +0.68% | |
| 4.61 | 4.87 | 4.35 | 4.40 | -6.38% | |
| 4.85 | 4.89 | 4.58 | 4.70 | -3.09% | |
| 4.31 | 4.94 | 4.25 | 4.85 | +10.98% | |
| 5.24 | 5.24 | 4.13 | 4.37 | -21.54% | |
| 5.73 | 7.75 | 5.34 | 5.57 | -3.63% | |
| 4.58 | 5.81 | 4.36 | 5.78 | +32.57% | |
| 4.29 | 4.50 | 4.20 | 4.36 | +0.93% | |
| 4.34 | 4.57 | 4.15 | 4.32 | 0.00% | |
| 4.70 | 4.75 | 4.21 | 4.32 | -6.70% | |
| 4.54 | 4.68 | 4.35 | 4.63 | +1.09% | |
| 4.50 | 4.58 | 4.15 | 4.58 | +7.76% | |
| 4.10 | 4.30 | 3.91 | 4.25 | +6.25% | |
| 4.27 | 4.60 | 3.40 | 4.00 | -4.08% | |
| 4.50 | 4.60 | 3.95 | 4.17 | -7.95% | |
| 4.67 | 4.75 | 4.26 | 4.53 | -3.82% | |
| 5.01 | 5.17 | 4.02 | 4.71 | -5.99% | |
| 4.90 | 5.48 | 4.85 | 5.01 | +0.40% | |
| 4.75 | 5.00 | 4.55 | 4.99 | +5.05% | |
| 4.56 | 4.79 | 4.46 | 4.75 | +4.63% | |
| 4.42 | 4.65 | 4.30 | 4.54 | +1.79% | |
| 4.49 | 4.62 | 4.34 | 4.46 | -1.98% | |
| 4.38 | 4.85 | 4.38 | 4.55 | +4.36% | |
| 4.60 | 4.63 | 4.15 | 4.36 | -5.63% | |
| 4.32 | 4.81 | 4.23 | 4.62 | +1.76% | |
| 3.41 | 4.85 | 3.30 | 4.54 | +41.43% | |
| 3.60 | 3.62 | 3.14 | 3.21 | -13.48% | |
| 4.04 | 4.04 | 3.71 | 3.71 | -6.31% | |
| 4.11 | 4.11 | 3.92 | 3.96 | -0.50% | |
| 4.35 | 4.38 | 3.76 | 3.98 | -7.23% | |
| 4.08 | 4.39 | 3.91 | 4.29 | +10.28% | |
| 3.80 | 4.02 | 3.51 | 3.89 | +2.10% | |
| 4.00 | 4.11 | 3.69 | 3.81 | -0.78% | |
| 4.04 | 4.13 | 3.62 | 3.84 | -2.78% | |
| 4.11 | 4.11 | 3.83 | 3.95 | -2.23% | |
| 4.47 | 4.64 | 3.96 | 4.04 | -6.91% | |
| 4.64 | 4.64 | 4.34 | 4.34 | -6.47% | |
| 4.59 | 4.80 | 4.59 | 4.64 | -0.22% | |
| 4.77 | 4.95 | 4.65 | 4.65 | -5.30% | |
| 4.93 | 5.20 | 4.70 | 4.91 | -0.20% | |
| 5.03 | 5.05 | 4.89 | 4.92 | -3.15% | |
| 5.16 | 5.28 | 4.86 | 5.08 | +0.59% | |
| 5.07 | 5.10 | 4.92 | 5.05 | +3.06% | |
| 5.15 | 5.24 | 4.86 | 4.90 | -2.97% | |
| 5.09 | 5.09 | 4.95 | 5.05 | -0.98% | |
| 4.90 | 5.10 | 4.90 | 5.10 | +4.72% | |
| 5.16 | 5.16 | 4.78 | 4.87 | -1.62% | |
| 5.09 | 5.11 | 4.90 | 4.95 | -1.39% | |
| 4.91 | 5.10 | 4.91 | 5.02 | -0.79% | |
| 5.10 | 5.11 | 5.00 | 5.06 | +2.22% | |
| 4.94 | 5.21 | 4.90 | 4.95 | +0.20% | |
| 5.17 | 5.20 | 4.86 | 4.94 | -3.52% | |
| 5.30 | 5.31 | 5.05 | 5.12 | -5.88% | |
| 4.87 | 5.56 | 4.87 | 5.44 | +15.25% | |
| 4.57 | 4.88 | 4.55 | 4.72 | +3.06% | |
| 4.29 | 4.75 | 4.26 | 4.58 | +5.05% | |
| 4.28 | 4.62 | 4.20 | 4.36 | +0.23% | |
| 4.80 | 4.88 | 4.35 | 4.35 | -8.03% | |
| 4.54 | 4.80 | 4.54 | 4.73 | +0.85% | |
| 4.54 | 4.93 | 4.54 | 4.69 | +0.64% | |
| 4.30 | 4.73 | 4.23 | 4.66 | +5.67% | |
| 4.57 | 4.91 | 4.35 | 4.41 | -3.29% | |
| 4.85 | 4.93 | 4.48 | 4.56 | -5.98% | |
| 5.16 | 5.33 | 4.82 | 4.85 | -7.79% | |
| 5.27 | 5.27 | 5.14 | 5.26 | -2.41% | |
| 5.49 | 5.59 | 5.22 | 5.39 | +2.67% | |
| 5.29 | 5.44 | 5.22 | 5.25 | -0.38% | |
| 5.44 | 5.48 | 5.24 | 5.27 | -0.75% | |
| 5.47 | 5.50 | 5.28 | 5.31 | -1.48% | |
| 5.35 | 5.50 | 5.30 | 5.39 | +0.75% | |
| 5.51 | 5.51 | 5.23 | 5.35 | +0.38% | |
| 5.33 | 5.74 | 5.20 | 5.33 | 0.00% | |
| 5.55 | 5.55 | 5.14 | 5.33 | -5.83% | |
| 5.84 | 5.96 | 5.60 | 5.66 | -6.91% | |
| 6.38 | 6.47 | 6.06 | 6.08 | -2.56% | |
| 6.33 | 6.80 | 6.22 | 6.24 | -4.73% | |
| 6.39 | 6.55 | 6.02 | 6.55 | +0.61% | |
| 5.71 | 6.67 | 5.71 | 6.51 | +12.24% | |
| 5.71 | 5.83 | 5.53 | 5.80 | +2.47% | |
| 5.88 | 5.91 | 5.64 | 5.66 | -1.74% | |
| 5.76 | 5.83 | 5.58 | 5.76 | +1.05% | |
| 5.31 | 5.73 | 5.31 | 5.70 | +7.75% | |
| 5.52 | 5.75 | 5.29 | 5.29 | -5.37% | |
| 5.43 | 5.63 | 5.43 | 5.59 | +3.52% | |
| 5.22 | 5.58 | 5.21 | 5.40 | +3.25% | |
| 5.30 | 5.42 | 5.10 | 5.23 | -3.68% | |
| 5.23 | 5.71 | 5.10 | 5.43 | +1.69% | |
| 5.69 | 5.69 | 5.29 | 5.34 | -5.49% | |
| 5.58 | 5.71 | 5.54 | 5.65 | +2.73% | |
| 5.79 | 5.79 | 5.30 | 5.50 | -2.31% | |
| 5.97 | 5.97 | 5.50 | 5.63 | -2.76% | |
| 5.82 | 5.91 | 5.52 | 5.79 | +2.12% | |
| 5.40 | 5.67 | 5.35 | 5.67 | +4.81% | |
| 5.44 | 5.52 | 5.32 | 5.41 | +1.88% | |
| 5.46 | 5.62 | 5.31 | 5.31 | -1.67% | |
| 5.32 | 5.51 | 5.15 | 5.40 | +0.37% | |
| 5.43 | 5.50 | 5.30 | 5.38 | +2.87% | |
| 5.38 | 5.40 | 5.04 | 5.23 | +2.35% | |
| 5.54 | 5.54 | 5.00 | 5.11 | -1.73% | |
| 5.67 | 5.67 | 5.15 | 5.20 | -5.11% | |
| 5.84 | 5.84 | 5.32 | 5.48 | -0.90% | |
| 5.79 | 5.79 | 5.25 | 5.53 | +3.75% | |
| 5.28 | 5.75 | 5.28 | 5.33 | -1.48% | |
| 5.48 | 5.48 | 5.34 | 5.41 | +0.93% | |
| 5.45 | 5.59 | 5.33 | 5.36 | -2.19% | |
| 5.47 | 5.70 | 5.35 | 5.48 | +3.79% | |
| 5.30 | 5.35 | 5.10 | 5.28 | -0.38% | |
| 5.20 | 5.50 | 5.20 | 5.30 | +1.34% | |
| 5.85 | 5.90 | 5.11 | 5.23 | -10.60% | |
| 6.00 | 6.15 | 5.85 | 5.85 | +1.04% | |
| 5.82 | 5.95 | 5.70 | 5.79 | -0.52% | |
| 5.34 | 6.06 | 5.34 | 5.82 | +8.79% | |
| 5.31 | 5.39 | 5.20 | 5.35 | -3.43% | |
| 5.59 | 5.71 | 5.34 | 5.54 | -2.81% | |
| 6.11 | 6.47 | 5.57 | 5.70 | -6.71% | |
| 6.23 | 6.34 | 5.63 | 6.11 | -1.29% | |
| 6.47 | 6.58 | 5.85 | 6.19 | +5.81% | |
| 6.24 | 6.25 | 5.77 | 5.85 | +0.34% | |
| 5.70 | 6.15 | 5.64 | 5.83 | -5.97% | |
| 6.14 | 6.75 | 6.14 | 6.20 | +0.98% | |
| 6.15 | 6.93 | 6.10 | 6.14 | -3.31% | |
| 5.74 | 6.50 | 5.74 | 6.35 | +10.24% | |
| 6.38 | 6.38 | 5.72 | 5.76 | -7.25% | |
| 6.32 | 6.36 | 5.76 | 6.21 | -3.72% | |
| 5.99 | 6.67 | 5.96 | 6.45 | +10.63% | |
| 5.34 | 5.85 | 5.34 | 5.83 | +5.62% | |
| 5.75 | 5.76 | 5.31 | 5.52 | -1.95% | |
| 5.75 | 5.80 | 5.62 | 5.63 | +1.44% | |
| 5.79 | 6.04 | 5.55 | 5.55 | -4.64% | |
| 5.92 | 6.28 | 5.43 | 5.82 | -1.69% | |
| 5.20 | 5.99 | 5.20 | 5.92 | +17.46% | |
| 5.10 | 5.30 | 5.00 | 5.04 | -1.18% | |
| 5.47 | 5.47 | 5.10 | 5.10 | -3.59% | |
| 5.68 | 5.68 | 5.29 | 5.29 | -0.56% | |
| 5.60 | 5.70 | 5.31 | 5.32 | -3.27% | |
| 5.57 | 5.66 | 5.50 | 5.50 | -2.65% | |
| 5.65 | 6.22 | 5.65 | 5.65 | 0.00% | |
| 5.75 | 5.82 | 5.65 | 5.65 | -4.88% | |
| 6.08 | 6.08 | 5.78 | 5.94 | +0.68% | |
| 6.04 | 6.36 | 5.90 | 5.90 | +0.68% | |
| 5.81 | 6.00 | 5.60 | 5.86 | +0.34% | |
| 5.19 | 5.92 | 5.19 | 5.84 | +15.42% | |
| 5.92 | 6.00 | 5.03 | 5.06 | -15.53% | |
| 6.10 | 6.21 | 5.90 | 5.99 | -3.39% | |
| 6.12 | 6.65 | 6.08 | 6.20 | 0.00% | |
| 6.20 | 6.39 | 6.10 | 6.20 | -1.74% | |
| 6.29 | 6.71 | 6.22 | 6.31 | -1.10% | |
| 6.75 | 6.75 | 6.35 | 6.38 | -6.73% | |
| 6.88 | 7.13 | 6.80 | 6.84 | -0.44% | |
| 7.00 | 7.16 | 6.75 | 6.87 | -3.38% | |
| 7.24 | 7.42 | 7.01 | 7.11 | -4.56% | |
| 7.00 | 7.57 | 6.58 | 7.45 | +4.78% | |
| 6.84 | 7.25 | 6.46 | 7.11 | +2.75% | |
| 6.60 | 7.12 | 6.51 | 6.92 | +2.52% | |
| 6.64 | 6.90 | 6.62 | 6.75 | -1.17% | |
| 6.51 | 6.96 | 6.45 | 6.83 | +5.08% | |
| 6.65 | 6.65 | 6.40 | 6.50 | -3.42% | |
| 7.00 | 7.00 | 6.51 | 6.73 | -2.46% | |
| 6.96 | 7.07 | 6.71 | 6.90 | +0.29% | |
| 6.47 | 7.16 | 6.47 | 6.88 | +3.93% | |
| 6.59 | 6.84 | 6.50 | 6.62 | +2.48% | |
| 6.50 | 6.70 | 6.46 | 6.46 | -3.87% | |
| 6.60 | 6.96 | 6.10 | 6.72 | +0.75% | |
| 6.55 | 7.00 | 6.52 | 6.67 | +1.06% | |
| 6.56 | 6.75 | 6.30 | 6.60 | +5.94% | |
| 6.70 | 6.70 | 6.10 | 6.23 | -2.20% | |
| 6.48 | 6.51 | 6.20 | 6.37 | -1.39% | |
| 6.78 | 6.91 | 6.45 | 6.46 | -3.87% | |
| 7.10 | 7.44 | 6.68 | 6.72 | -4.55% | |
| 6.96 | 7.35 | 6.80 | 7.04 | +1.88% | |
| 7.15 | 7.28 | 6.58 | 6.91 | -4.29% | |
| 7.40 | 8.01 | 7.00 | 7.22 | -5.00% | |
| 8.12 | 8.31 | 7.57 | 7.60 | -7.54% | |
| 7.71 | 8.24 | 7.71 | 8.22 | +6.61% | |
| 7.55 | 7.90 | 7.53 | 7.71 | +1.45% | |
| 7.65 | 8.09 | 7.55 | 7.60 | -1.04% | |
| 7.50 | 7.77 | 7.41 | 7.68 | +4.07% | |
| 7.33 | 7.47 | 7.16 | 7.38 | 0.00% | |
| 7.18 | 7.90 | 7.10 | 7.38 | -1.07% | |
| 7.29 | 7.58 | 6.83 | 7.46 | -0.13% | |
| 7.33 | 7.64 | 6.85 | 7.47 | +0.67% | |
| 7.25 | 7.58 | 7.22 | 7.42 | +1.64% | |
| 7.02 | 7.46 | 6.90 | 7.30 | +1.39% | |
| 6.96 | 7.43 | 6.90 | 7.20 | +4.05% | |
| 6.83 | 7.11 | 6.70 | 6.92 | +3.28% | |
| 6.81 | 7.30 | 6.64 | 6.70 | -1.47% | |
| 6.78 | 7.38 | 6.78 | 6.80 | +0.59% | |
| 6.95 | 7.04 | 6.60 | 6.76 | -5.72% | |
| 7.15 | 7.37 | 7.05 | 7.17 | +0.28% | |
| 8.22 | 8.22 | 7.01 | 7.15 | -4.67% | |
| 7.67 | 7.67 | 7.30 | 7.50 | +1.21% | |
| 7.36 | 7.52 | 6.90 | 7.41 | +5.71% | |
| 6.32 | 7.14 | 6.24 | 7.01 | +10.57% | |
| 6.50 | 6.93 | 6.25 | 6.34 | +2.09% | |
| 6.26 | 6.46 | 5.95 | 6.21 | -2.36% | |
| 6.34 | 6.57 | 6.26 | 6.36 | -1.85% | |
| 6.41 | 7.30 | 6.29 | 6.48 | -0.92% | |
| 6.51 | 7.13 | 6.47 | 6.54 | -4.53% | |
| 7.32 | 7.35 | 6.49 | 6.85 | -6.68% | |
| 7.97 | 7.97 | 7.28 | 7.34 | -4.43% | |
| 7.78 | 7.84 | 7.45 | 7.68 | -2.54% | |
| 7.75 | 8.36 | 7.75 | 7.88 | +4.37% | |
| 7.88 | 8.00 | 7.40 | 7.55 | -6.33% | |
| 8.35 | 8.40 | 7.97 | 8.06 | -2.42% | |
| 8.03 | 8.47 | 8.00 | 8.26 | +1.85% | |
| 8.60 | 9.01 | 8.10 | 8.11 | -7.31% | |
| 9.61 | 9.61 | 8.74 | 8.75 | -8.66% | |
| 9.37 | 9.76 | 9.21 | 9.58 | +3.46% | |
| 9.14 | 9.48 | 9.14 | 9.26 | -1.28% | |
| 9.97 | 10.11 | 9.36 | 9.38 | -6.11% | |
| 10.17 | 10.54 | 9.90 | 9.99 | -1.96% | |
| 9.94 | 10.50 | 9.56 | 10.19 | +4.30% | |
| 9.43 | 9.85 | 9.34 | 9.77 | +3.61% | |
| 9.03 | 9.43 | 8.97 | 9.43 | +5.48% | |
| 8.90 | 9.29 | 8.62 | 8.94 | -0.22% | |
| 9.10 | 9.30 | 8.85 | 8.96 | -2.18% | |
| 8.83 | 9.30 | 8.57 | 9.16 | +7.51% | |
| 8.77 | 9.00 | 8.50 | 8.52 | -4.91% | |
| 9.10 | 9.30 | 8.96 | 8.96 | -3.45% | |
| 9.85 | 10.00 | 9.15 | 9.28 | -3.93% | |
| 9.34 | 9.99 | 8.94 | 9.66 | -0.72% | |
| 9.52 | 10.00 | 9.10 | 9.73 | +5.19% | |
| 11.21 | 11.21 | 9.20 | 9.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NCTY chart for longer ranges.