XNAS
Datos históricos de The9 Limited
The9 Limited · NCTY
$3.55
▲ +0.02 (+0.42%)
Última operación · 12/10/2026, 0:33:08 UTC
- Variación en el periodo
- −63.67%
- Máximo
- US$10.54
- 28 de octubre de 2025
- Mínimo
- US$3.12
- 30 de septiembre de 2026
- Volumen medio diario
- 0.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.47 | 3.63 | 3.46 | 3.54 | +1.87% | 66,483 |
| 8 oct 2026 | 3.40 | 3.53 | 3.33 | 3.47 | +1.46% | 63,770 |
| 7 oct 2026 | 3.40 | 3.44 | 3.31 | 3.42 | +0.29% | 49,202 |
| 6 oct 2026 | 3.30 | 3.67 | 3.27 | 3.41 | +4.28% | 177,865 |
| 5 oct 2026 | 3.27 | 3.40 | 3.20 | 3.27 | −0.91% | 142,145.726 |
| 2 oct 2026 | 3.45 | 3.50 | 3.26 | 3.30 | −1.49% | 72,210.138 |
| 1 oct 2026 | 3.40 | 3.55 | 3.18 | 3.35 | +0.90% | 138,303.384 |
| 30 sep 2026 | 3.46 | 3.49 | 3.12 | 3.32 | −2.06% | 233,562.668 |
| 29 sep 2026 | 3.38 | 3.43 | 3.25 | 3.39 | +1.50% | 145,330.702 |
| 28 sep 2026 | 3.64 | 3.70 | 3.34 | 3.34 | −8.49% | 128,537.268 |
| 25 sep 2026 | 3.56 | 3.67 | 3.36 | 3.65 | +2.24% | 70,490 |
| 24 sep 2026 | 3.64 | 3.77 | 3.57 | 3.57 | −2.46% | 110,874 |
| 23 sep 2026 | 3.85 | 3.95 | 3.60 | 3.66 | −5.67% | 87,266 |
| 22 sep 2026 | 4.00 | 4.15 | 3.85 | 3.88 | −3.48% | 187,975.812 |
| 21 sep 2026 | 3.99 | 4.39 | 3.97 | 4.02 | +1.52% | 165,946 |
| 18 sep 2026 | 3.92 | 4.08 | 3.88 | 3.96 | +1.02% | 117,491.097 |
| 17 sep 2026 | 3.97 | 4.14 | 3.90 | 3.92 | +0.51% | 397,750 |
| 16 sep 2026 | 3.96 | 4.11 | 3.78 | 3.90 | −2.01% | 126,992.995 |
| 15 sep 2026 | 3.76 | 4.05 | 3.75 | 3.98 | +4.74% | 225,917.183 |
| 14 sep 2026 | 4.11 | 4.11 | 3.75 | 3.80 | −9.09% | 145,537.757 |
| 11 sep 2026 | 3.75 | 4.41 | 3.46 | 4.18 | +11.76% | 382,376.651 |
| 10 sep 2026 | 3.70 | 4.07 | 3.55 | 3.74 | −1.32% | 454,150 |
| 9 sep 2026 | 4.53 | 4.53 | 3.71 | 3.79 | −15.78% | 262,268.791 |
| 8 sep 2026 | 4.61 | 4.61 | 4.18 | 4.50 | −4.05% | 212,548.035 |
| 4 sep 2026 | 4.78 | 4.99 | 4.41 | 4.69 | −2.29% | 219,407.791 |
| 3 sep 2026 | 4.87 | 4.90 | 4.66 | 4.80 | −1.64% | 256,064.3 |
| 2 sep 2026 | 4.81 | 4.95 | 4.42 | 4.88 | +1.24% | 215,105.6 |
| 1 sep 2026 | 4.30 | 4.90 | 4.20 | 4.82 | +8.80% | 299,415 |
| 31 ago 2026 | 4.39 | 4.56 | 4.21 | 4.43 | +0.68% | 188,572 |
| 28 ago 2026 | 4.61 | 4.87 | 4.35 | 4.40 | −6.38% | 206,749.696 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.