The9 Limited
NCTYNASDAQTechnology● Active
$4.73
+$0.04(+0.85%)
Market Cap$22122972
P/E Ratio—
52W High$11.6
52W Low$4.23
The9 Limited（NCTY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ncty · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$213.60
Jun 14, 2021
-97.8% from here
5-Year Low5Y
$3.33
Oct 4, 2023
+42.0% from low
IPO Priceadj.
$6,300.00
Dec 15, 2004
-99.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NCTY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.68 | $4.80 | $4.54 | $4.73 | $4.73 | 21K | +1.07% |
| Jun 5, 2026 | $4.54 | $4.93 | $4.54 | $4.69 | $4.69 | 44K | +3.30% |
| Jun 4, 2026 | $4.30 | $4.73 | $4.23 | $4.66 | $4.66 | 82K | +8.37% |
| Jun 3, 2026 | $4.57 | $4.91 | $4.35 | $4.41 | $4.41 | 28K | -3.50% |
| Jun 2, 2026 | $4.85 | $4.93 | $4.48 | $4.56 | $4.56 | 28K | -5.98% |
| Jun 1, 2026 | $5.16 | $5.33 | $4.82 | $4.85 | $4.85 | 34K | -6.01% |
| May 29, 2026 | $5.27 | $5.27 | $5.14 | $5.26 | $5.26 | 26K | -0.19% |
| May 28, 2026 | $5.49 | $5.59 | $5.22 | $5.39 | $5.39 | 33K | -1.82% |
| May 27, 2026 | $5.29 | $5.44 | $5.22 | $5.25 | $5.25 | 16K | -0.76% |
| May 26, 2026 | $5.44 | $5.48 | $5.24 | $5.27 | $5.27 | 30K | -3.13% |
| May 22, 2026 | $5.47 | $5.50 | $5.28 | $5.31 | $5.31 | 33K | -2.93% |
| May 21, 2026 | $5.35 | $5.50 | $5.30 | $5.39 | $5.39 | 13K | +0.75% |
| May 20, 2026 | $5.51 | $5.51 | $5.23 | $5.35 | $5.35 | 40K | -2.90% |
| May 19, 2026 | $5.33 | $5.74 | $5.20 | $5.33 | $5.33 | 41K | +0.00% |
| May 18, 2026 | $5.55 | $5.55 | $5.14 | $5.33 | $5.33 | 22K | -3.96% |
| May 15, 2026 | $5.84 | $5.96 | $5.60 | $5.66 | $5.66 | 22K | -3.08% |
| May 14, 2026 | $6.38 | $6.47 | $6.06 | $6.08 | $6.08 | 25K | -4.70% |
| May 13, 2026 | $6.33 | $6.80 | $6.22 | $6.24 | $6.24 | 22K | -1.42% |
| May 12, 2026 | $6.39 | $6.55 | $6.02 | $6.55 | $6.55 | 38K | +2.50% |
| May 11, 2026 | $5.71 | $6.67 | $5.71 | $6.51 | $6.51 | 96K | +14.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NCTY
Jan 1 → Dec 31 · 6 years2026-29.4%$6.70 → $4.73
-29.4%
2025-56.4%$14.60 → $6.37
-56.4%
2024+84.5%$7.88 → $14.54
+84.5%
2023+33.8%$5.60 → $7.49
+33.8%
2022-91.8%$69.80 → $5.70
-91.8%
2021-53.8%$144.90 → $67.00
-53.8%
Best Year2024 · +84.5%
Worst Year2022 · -91.8%
Positive Years2 / 6
Avg Annual Return-18.9%
6Y Total Return-96.7%
6Y CAGR~-43.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in NCTY?
If you invested $1,000 in NCTY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-27.9% / yr
Profit$-999
Based on Dec 15, 2004 · $6300.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The9 Limited（NCTY）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NCTY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NCTY 历史股价FMP 日线复权 OHLCV