UK markets open in 6 hours 16 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.74-1.62 (-1.57%)
At close: 04:00PM EST
101.74 0.00 (0.00%)
After hours: 07:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022102.26104.08101.00101.74101.741,980,157
14 Jan 2022102.15104.40101.90103.36103.361,182,000
13 Jan 2022103.27104.43100.78101.17101.171,867,900
12 Jan 2022107.95108.19103.21106.01106.012,340,800
11 Jan 2022101.00105.30100.26103.64103.641,977,200
10 Jan 2022100.54100.9697.71100.10100.103,221,600
07 Jan 202298.90101.6798.5499.7199.712,502,700
06 Jan 202296.6998.6995.5297.2297.221,308,500
05 Jan 202295.9298.5195.3795.4695.461,607,700
04 Jan 202299.2299.2296.1697.6097.602,304,500
03 Jan 2022101.42101.7198.73100.64100.641,251,400
31 Dec 2021101.70103.51100.96101.78101.781,719,200
30 Dec 202196.78105.8696.29103.75103.753,377,900
29 Dec 202196.6697.1494.1395.2595.251,336,300
28 Dec 202196.8997.8095.3097.1597.151,854,200
27 Dec 202196.8399.0096.6297.4497.44917,500
23 Dec 202196.6598.2495.1597.8497.842,136,600
22 Dec 202195.5098.2195.0097.6297.621,902,500
21 Dec 202193.8698.0092.8397.2697.267,412,300
20 Dec 202192.4793.3889.8090.2890.286,277,100
17 Dec 202196.9996.9991.7893.7593.757,538,100
16 Dec 2021101.00102.4498.0698.8498.843,498,600
15 Dec 2021102.23102.5898.68100.46100.463,978,900
14 Dec 2021101.63103.50100.75102.85102.851,818,200
13 Dec 2021101.96103.70100.29103.01103.012,625,900
10 Dec 2021104.21105.58102.01102.84102.846,859,200
09 Dec 2021103.74105.50102.07103.30103.303,587,700
08 Dec 2021106.16106.51104.72105.77105.773,555,200
07 Dec 2021108.52108.86106.11107.34107.343,319,300
06 Dec 202199.81104.5398.02104.08104.084,247,500
03 Dec 2021103.24104.9798.79100.05100.057,168,600
02 Dec 2021112.70113.74105.95107.47107.474,455,900
01 Dec 2021111.73114.66110.96111.81111.812,761,000
30 Nov 2021107.63111.57107.28107.73107.735,506,200
30 Nov 20210.225 Dividend
29 Nov 2021114.09114.51107.77110.12109.892,898,200
26 Nov 2021113.10114.67112.25114.33114.101,924,800
24 Nov 2021112.38115.25110.97113.65113.422,418,300
23 Nov 2021114.02115.50110.95111.56111.333,043,200
22 Nov 2021116.23118.19112.19113.26113.032,468,500
19 Nov 2021113.48116.26112.98115.55115.312,101,900
18 Nov 2021111.52113.59110.25112.44112.212,559,500
17 Nov 2021112.63114.76111.51112.49112.262,943,400
16 Nov 2021116.12117.37109.25111.19110.965,487,100
15 Nov 2021112.53113.15109.55111.18110.952,620,000
12 Nov 2021111.35112.42109.84111.15110.923,082,300
11 Nov 2021106.95110.57106.74110.27110.043,394,200
10 Nov 2021105.02105.82102.86103.18102.972,526,800
09 Nov 2021103.11103.55100.30100.83100.621,771,300
08 Nov 2021103.47103.80102.38103.51103.301,488,100
05 Nov 2021101.67103.45100.74101.51101.301,295,000
04 Nov 2021104.10104.74101.11101.28101.071,700,500
03 Nov 2021100.90102.55100.01102.38102.171,736,700
02 Nov 2021101.59102.57100.03100.29100.091,965,300
01 Nov 202198.52103.4298.50102.68102.472,365,600
29 Oct 202198.2599.1296.9197.5997.392,636,400
28 Oct 202199.18100.6399.0299.9899.781,629,500
27 Oct 202197.77102.3497.54100.35100.142,347,100
26 Oct 2021101.70102.3598.5598.9098.702,539,300
25 Oct 2021103.69104.65102.22102.48102.272,060,800
22 Oct 2021105.01107.99101.71102.24102.033,073,000
21 Oct 2021100.99102.57100.45101.75101.543,080,800
20 Oct 2021101.00103.20100.44101.37101.165,030,500
19 Oct 202199.10100.7598.30100.39100.185,106,700
18 Oct 202195.1699.6095.1297.9097.703,599,800
15 Oct 202195.1196.7094.3295.5695.362,893,500
14 Oct 202196.2296.6294.5895.4695.261,848,400
13 Oct 202196.1198.0095.0295.7395.532,162,800
12 Oct 202195.8797.1194.4094.8694.674,384,600
11 Oct 202197.9398.4194.5596.0095.807,077,900
08 Oct 202195.7497.3694.8996.3296.126,593,000
07 Oct 202190.0096.1989.9596.0695.869,066,600
06 Oct 202182.5588.8882.3088.7188.535,890,600
05 Oct 202183.1883.9782.2183.1883.012,979,800
04 Oct 202182.0782.7780.8582.1481.973,253,000
01 Oct 202184.9685.5182.3383.8083.632,995,000
30 Sept 202183.5086.5483.0085.4085.235,797,600
29 Sept 202184.7986.7381.6381.7081.535,597,400
28 Sept 202183.6485.5081.6084.6984.528,369,500
27 Sept 202181.5384.1680.6583.9983.823,838,100
24 Sept 202180.3781.4979.6781.3481.173,191,500
23 Sept 202181.7582.0680.8381.5981.422,109,600
22 Sept 202180.5082.2680.5081.3381.163,181,200
21 Sept 202179.9780.5879.1579.9579.792,399,800
20 Sept 202180.4182.6878.8680.0679.903,420,300
17 Sept 202183.8183.9381.5082.8882.713,903,700
16 Sept 202184.0685.1183.1584.3484.175,002,000
15 Sept 202183.0085.4882.5484.9684.795,132,200
14 Sept 202186.2486.6984.4184.5284.355,382,300
13 Sept 202187.5289.7186.6288.1888.003,551,700
13 Sept 20210.24 Dividend
10 Sept 202188.6490.7287.1088.4588.035,137,100
09 Sept 202185.3389.9984.5088.9188.496,814,600
08 Sept 202192.7993.8089.9690.7890.354,485,700
07 Sept 202196.3197.5995.3595.7395.283,682,700
03 Sept 202194.0094.3591.9892.9992.553,504,400
02 Sept 202195.0096.4794.3594.9194.462,928,800
01 Sept 202197.4299.4096.3596.9096.443,943,600
31 Aug 202193.6297.6592.5097.4296.965,775,700
30 Aug 202184.5990.0684.5689.6289.196,454,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...