Canada markets open in 3 hours 53 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.48+0.36 (+0.31%)
At close: 04:00PM EST
113.05 -0.43 (-0.38%)
Pre-Market: 04:51AM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2023113.37113.72111.26113.48113.481,262,200
Nov 30, 20230.495 Dividend
Nov 29, 2023113.37114.59113.32113.62113.13771,700
Nov 28, 2023114.17115.00113.34114.21113.711,043,300
Nov 27, 2023113.01115.10112.84114.30113.801,596,600
Nov 24, 2023112.49115.43112.36115.41114.911,576,000
Nov 22, 2023117.00117.47115.93116.76116.25859,800
Nov 21, 2023115.25116.71114.80116.48115.971,014,100
Nov 20, 2023116.14118.90115.36118.47117.951,205,800
Nov 17, 2023116.25117.77115.08117.14116.632,057,400
Nov 16, 2023111.20114.72109.50112.35111.862,773,200
Nov 15, 2023116.00116.33114.07115.08114.581,824,800
Nov 14, 2023114.28115.16112.85114.28113.781,336,400
Nov 13, 2023114.93116.00114.31115.13114.63837,300
Nov 10, 2023112.40114.23112.32113.88113.38592,200
Nov 09, 2023112.68114.79112.41112.97112.48853,600
Nov 08, 2023111.65112.75111.33112.12111.63515,400
Nov 07, 2023111.55112.23110.83111.82111.33705,700
Nov 06, 2023112.56112.56110.51111.56111.07736,400
Nov 03, 2023110.13113.12110.13112.72112.231,324,300
Nov 02, 2023108.96109.96108.25109.76109.28841,100
Nov 01, 2023107.30108.46106.56108.35107.88959,100
Oct 31, 2023107.84109.01105.69106.92106.451,650,800
Oct 30, 2023107.75109.24107.62107.85107.381,178,600
Oct 27, 2023107.52108.26105.98106.78106.31959,500
Oct 26, 2023105.35105.56104.14105.08104.62512,500
Oct 25, 2023104.39105.94104.01104.91104.45739,100
Oct 24, 2023100.87107.49100.87106.00105.541,154,500
Oct 23, 2023100.40101.9599.42100.87100.431,255,300
Oct 20, 2023101.41101.89100.41100.62100.18685,600
Oct 19, 2023102.79104.20102.35102.75102.30951,200
Oct 18, 2023104.22105.39103.65104.05103.601,014,100
Oct 17, 2023103.87104.20102.58103.77103.32881,300
Oct 16, 2023104.45106.68103.83106.14105.68792,100
Oct 13, 2023104.66105.97104.42105.50105.04714,300
Oct 12, 2023108.74108.74106.11107.22106.75854,600
Oct 11, 2023108.04109.88107.90108.78108.311,241,700
Oct 10, 2023105.61106.64104.89106.42105.961,775,300
Oct 09, 2023101.84104.20101.66104.08103.631,140,100
Oct 06, 202399.69101.6799.69100.94100.501,168,200
Oct 05, 202398.3399.2598.0899.2398.80551,100
Oct 04, 202398.0599.3498.0599.1798.74671,200
Oct 03, 202397.4599.4097.4598.8298.39619,500
Oct 02, 2023100.00100.3999.0199.6999.26326,400
Sept 29, 2023101.54101.5499.34100.1699.721,110,500
Sept 28, 202396.3598.8996.0798.5798.14699,100
Sept 27, 202399.1399.2397.9898.9398.50638,300
Sept 26, 2023100.51101.21100.11100.1699.72384,400
Sept 25, 202399.04101.6199.03100.82100.38906,900
Sept 22, 2023103.85104.29101.60101.84101.401,306,700
Sept 21, 202396.9997.5096.1996.8096.38722,700
Sept 20, 202399.99100.2098.2998.3397.90644,000
Sept 19, 2023101.60102.17101.20101.32100.88429,700
Sept 18, 2023100.96102.14100.82101.43100.99846,100
Sept 15, 2023101.60102.21101.00101.50101.06722,500
Sept 14, 2023102.35102.36101.00101.76101.32737,100
Sept 13, 2023100.73101.35100.49101.12100.68668,700
Sept 12, 2023102.03102.49101.35101.56101.12725,000
Sept 11, 2023102.03102.58100.84101.41100.97862,000
Sept 08, 202398.6898.6897.3398.4097.97740,800
Sept 07, 202398.4998.7797.6197.9497.51877,200
Sept 07, 20230.525 Dividend
Sept 06, 2023100.44101.2099.92100.2299.26740,000
Sept 05, 2023101.94102.22100.57101.40100.431,195,300
Sept 01, 2023104.51107.59104.07104.45103.451,614,200
Aug 31, 2023103.00104.76103.00103.48102.491,273,600
Aug 30, 2023104.15105.02103.46104.04103.04528,200
Aug 29, 2023104.97105.87104.07104.91103.911,105,500
Aug 28, 2023100.35104.02100.35103.53102.541,284,100
Aug 25, 202399.1299.2096.7398.7697.811,007,200
Aug 24, 202398.17101.3596.7598.5997.651,702,800
Aug 23, 2023101.46103.17101.27102.64101.66814,000
Aug 22, 2023102.10102.22100.71101.86100.88787,100
Aug 21, 202399.23100.9998.60100.4099.44876,500
Aug 18, 202398.5499.1197.6998.2997.35913,300
Aug 17, 2023103.01103.19101.21101.44100.471,102,800
Aug 16, 2023101.40102.42100.57101.53100.56601,500
Aug 15, 2023103.59103.67102.33102.67101.69580,500
Aug 14, 2023102.82103.55101.94103.02102.03704,900
Aug 11, 2023104.44104.44101.77103.06102.07924,300
Aug 10, 2023108.94109.97107.21107.25106.221,096,600
Aug 09, 2023108.25108.54106.57107.40106.37786,200
Aug 08, 2023106.01107.52105.73106.95105.93711,600
Aug 07, 2023109.50109.54107.04108.20107.16608,500
Aug 04, 2023110.40110.82108.32108.53107.49951,300
Aug 03, 2023109.41110.00108.86108.87107.83632,200
Aug 02, 2023107.09107.44105.54106.81105.79796,200
Aug 01, 2023108.63110.80108.18109.67108.62644,000
Jul 31, 2023107.99109.88107.58108.74107.70737,800
Jul 28, 2023108.94108.94107.00108.50107.461,126,000
Jul 27, 2023109.31109.48106.57107.00105.98606,200
Jul 26, 2023107.00109.84106.68108.99107.95939,200
Jul 25, 2023107.00107.43105.44106.19105.171,330,600
Jul 24, 2023101.63105.76101.39105.58104.571,317,300
Jul 21, 2023102.32102.81101.78102.21101.231,294,100
Jul 20, 2023101.97102.63101.31102.49101.51848,200
Jul 19, 2023103.75104.34102.79102.91101.92890,700
Jul 18, 2023105.32105.80102.05103.25102.261,117,200
Jul 17, 2023104.41106.32103.70106.22105.20958,200
Jul 14, 2023106.00106.12104.80105.34104.331,501,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...