UK Markets open in 6 hrs 58 mins

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.44-0.05 (-0.04%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021113.10114.67112.25114.33114.331,924,800
24 Nov 2021112.38115.25110.97113.65113.652,418,300
23 Nov 2021114.02115.50110.95111.56111.563,043,200
22 Nov 2021116.23118.19112.19113.26113.262,468,500
19 Nov 2021113.48116.26112.98115.55115.552,101,900
18 Nov 2021111.52113.59110.25112.44112.442,559,500
17 Nov 2021112.63114.76111.51112.49112.492,943,400
16 Nov 2021116.12117.37109.25111.19111.195,487,100
15 Nov 2021112.53113.15109.55111.18111.182,620,000
12 Nov 2021111.35112.42109.84111.15111.153,082,300
11 Nov 2021106.95110.57106.74110.27110.273,394,200
10 Nov 2021105.02105.82102.86103.18103.182,526,800
09 Nov 2021103.11103.55100.30100.83100.831,771,300
08 Nov 2021103.47103.80102.38103.51103.511,488,100
05 Nov 2021101.67103.45100.74101.51101.511,295,000
04 Nov 2021104.10104.74101.11101.28101.281,700,500
03 Nov 2021100.90102.55100.01102.38102.381,736,700
02 Nov 2021101.59102.57100.03100.29100.291,965,300
01 Nov 202198.52103.4298.50102.68102.682,365,600
29 Oct 202198.2599.1296.9197.5997.592,636,400
28 Oct 202199.18100.6399.0299.9899.981,629,500
27 Oct 202197.77102.3497.54100.35100.352,347,100
26 Oct 2021101.70102.3598.5598.9098.902,539,300
25 Oct 2021103.69104.65102.22102.48102.482,060,800
22 Oct 2021105.01107.99101.71102.24102.243,073,000
21 Oct 2021100.99102.57100.45101.75101.753,080,800
20 Oct 2021101.00103.20100.44101.37101.375,030,500
19 Oct 202199.10100.7598.30100.39100.395,106,700
18 Oct 202195.1699.6095.1297.9097.903,599,800
15 Oct 202195.1196.7094.3295.5695.562,893,500
14 Oct 202196.2296.6294.5895.4695.461,848,400
13 Oct 202196.1198.0095.0295.7395.732,162,800
12 Oct 202195.8797.1194.4094.8694.864,384,600
11 Oct 202197.9398.4194.5596.0096.007,077,900
08 Oct 202195.7497.3694.8996.3296.326,593,000
07 Oct 202190.0096.1989.9596.0696.069,066,600
06 Oct 202182.5588.8882.3088.7188.715,890,600
05 Oct 202183.1883.9782.2183.1883.182,979,800
04 Oct 202182.0782.7780.8582.1482.143,253,000
01 Oct 202184.9685.5182.3383.8083.802,995,000
30 Sept 202183.5086.5483.0085.4085.405,797,600
29 Sept 202184.7986.7381.6381.7081.705,597,400
28 Sept 202183.6485.5081.6084.6984.698,369,500
27 Sept 202181.5384.1680.6583.9983.993,838,100
24 Sept 202180.3781.4979.6781.3481.343,191,500
23 Sept 202181.7582.0680.8381.5981.592,109,600
22 Sept 202180.5082.2680.5081.3381.333,181,200
21 Sept 202179.9780.5879.1579.9579.952,399,800
20 Sept 202180.4182.6878.8680.0680.063,420,300
17 Sept 202183.8183.9381.5082.8882.883,903,700
16 Sept 202184.0685.1183.1584.3484.345,002,000
15 Sept 202183.0085.4882.5484.9684.965,132,200
14 Sept 202186.2486.6984.4184.5284.525,382,300
13 Sept 202187.5289.7186.6288.1888.183,551,700
10 Sept 202188.6490.7287.1088.4588.455,137,100
09 Sept 202185.3389.9984.5088.9188.916,814,600
08 Sept 202192.7993.8089.9690.7890.784,485,700
07 Sept 202196.3197.5995.3595.7395.733,682,700
03 Sept 202194.0094.3591.9892.9992.993,504,400
02 Sept 202195.0096.4794.3594.9194.912,928,800
01 Sept 202197.4299.4096.3596.9096.903,943,600
31 Aug 202193.6297.6592.5097.4297.425,775,700
30 Aug 202184.5990.0684.5689.6289.626,454,300
27 Aug 202192.0094.3992.0092.7692.762,507,300
26 Aug 202191.5291.7090.3791.2691.261,948,400
25 Aug 202190.6592.1489.6291.9591.953,444,800
24 Aug 202189.5793.1389.2892.6592.656,290,400
23 Aug 202182.4785.7782.1585.0285.023,628,200
20 Aug 202178.9781.7378.6780.6380.636,359,500
19 Aug 202180.7481.2377.9778.9278.925,845,000
18 Aug 202183.3784.5782.2983.7683.763,935,800
17 Aug 202182.4485.1581.5783.7683.764,841,700
16 Aug 202186.8986.8984.1985.3485.343,867,800
13 Aug 202190.7391.8789.2589.6689.662,208,000
12 Aug 202190.8692.1890.1292.0092.002,267,100
11 Aug 202192.9393.1290.9993.0093.002,432,600
10 Aug 202192.5393.9090.1391.3591.352,205,800
09 Aug 202188.4193.0188.1092.4592.452,885,400
06 Aug 202187.6088.6286.0287.0087.002,664,900
05 Aug 202189.3589.3587.1387.7187.714,628,400
04 Aug 202193.6595.8792.2293.0293.023,509,200
03 Aug 202195.8596.5391.9293.0693.066,823,200
02 Aug 2021102.87106.18102.40105.04105.042,238,100
30 Jul 202199.62103.5099.36102.21102.212,570,800
29 Jul 2021101.33102.4598.85100.90100.903,353,400
28 Jul 202194.94101.2993.71100.14100.148,759,300
27 Jul 202183.5888.9882.5088.3288.3210,665,800
26 Jul 202196.8497.6788.9689.4089.4011,486,600
23 Jul 2021108.50108.98102.92103.53103.536,860,200
22 Jul 2021113.31113.38111.64112.55112.55967,200
21 Jul 2021112.44113.17110.21113.04113.041,204,800
20 Jul 2021112.66114.04111.11113.22113.221,253,800
19 Jul 2021110.72112.78110.01112.25112.251,175,400
16 Jul 2021114.68114.77111.30112.10112.101,183,500
15 Jul 2021112.48114.57112.48114.41114.411,746,200
14 Jul 2021113.27114.02112.56112.83112.831,237,600
13 Jul 2021110.40113.62109.87112.17112.171,600,000
12 Jul 2021109.05110.36108.37108.93108.931,215,600
09 Jul 2021106.85108.53105.40108.33108.332,303,600
08 Jul 2021105.54106.13104.21105.36105.362,678,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...