Canada markets open in 8 hours 39 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.58-1.60 (-1.72%)
At close: 04:00PM EDT
92.83 +1.25 (+1.36%)
After hours: 05:41PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202292.1392.9891.2991.5891.581,413,400
Aug 16, 202291.0093.5391.0093.1893.181,534,100
Aug 15, 202290.5392.7790.2492.4392.431,010,000
Aug 12, 202289.2592.0389.2591.8891.881,121,900
Aug 11, 202291.4593.2790.8391.5291.52946,200
Aug 10, 202287.8989.9787.8989.8289.821,139,100
Aug 09, 202289.0090.1388.5589.3889.38950,600
Aug 08, 202288.9890.5788.5389.4689.461,206,700
Aug 05, 202287.4189.2087.3088.9888.981,259,100
Aug 04, 202289.5290.2787.6089.0089.001,709,900
Aug 03, 202290.6091.3288.7290.5190.512,182,900
Aug 02, 202288.0091.9086.9390.6090.602,081,500
Aug 01, 202290.3691.6188.3891.5491.541,815,000
Jul 29, 202292.0994.0791.3392.9892.982,106,600
Jul 28, 202295.7297.7894.5096.1296.121,619,500
Jul 27, 202295.5496.9094.8696.1196.111,330,100
Jul 26, 202296.9998.6693.5794.3394.331,751,600
Jul 25, 202295.2697.7294.6596.8196.811,952,500
Jul 22, 202296.7798.3294.2995.0595.051,661,400
Jul 21, 202298.73101.9298.6599.9999.992,821,300
Jul 20, 202291.7594.3790.3594.1994.193,209,200
Jul 19, 202289.3891.6988.6090.1790.171,722,300
Jul 18, 202288.6289.6887.5687.7687.761,598,500
Jul 15, 202286.4886.9183.2186.4386.431,396,200
Jul 14, 202288.3389.1986.9887.9487.941,210,200
Jul 13, 202286.4890.4386.4889.3989.391,637,900
Jul 12, 202286.6187.8686.2886.4986.491,152,900
Jul 11, 202287.7088.2986.0286.7186.711,827,100
Jul 08, 202288.0991.4587.3590.9790.971,754,200
Jul 07, 202288.9989.4687.0388.6088.602,380,400
Jul 06, 202291.0191.0787.0289.2389.232,160,300
Jul 05, 202292.1192.7989.9292.3292.321,788,700
Jul 01, 202292.8095.5692.5193.4793.471,355,200
Jun 30, 202291.9093.4590.3193.3693.361,936,800
Jun 29, 202292.2793.5991.8892.5292.522,017,300
Jun 28, 202296.1696.7492.6693.7293.722,075,400
Jun 27, 202297.0097.6594.9595.8895.882,309,700
Jun 24, 202292.8393.7191.9393.6093.602,027,000
Jun 23, 202291.7192.8389.9390.8690.861,830,500
Jun 22, 202289.3793.3789.0191.6691.661,983,800
Jun 21, 202291.2793.3390.3392.0192.013,219,000
Jun 17, 202296.9897.2092.8193.1793.175,158,700
Jun 16, 202297.8198.2093.7094.7794.772,987,100
Jun 15, 2022102.93103.54100.00102.80102.802,716,700
Jun 14, 2022103.34107.08102.45105.15105.152,224,400
Jun 13, 2022103.48103.9699.84101.34101.342,388,300
Jun 10, 2022108.00108.77105.62105.65105.653,569,900
Jun 09, 2022104.61105.91103.69103.76103.762,113,400
Jun 08, 2022107.00107.19104.32106.84106.842,363,900
Jun 07, 2022103.32103.60101.09103.50103.501,864,500
Jun 07, 20220.322 Dividend
Jun 06, 2022106.29107.24102.59103.77103.451,585,800
Jun 03, 2022103.08103.09101.35102.39102.071,009,200
Jun 02, 2022101.50105.37100.94104.36104.042,050,400
Jun 01, 2022103.44103.7798.50100.76100.452,350,600
May 31, 2022106.70107.15103.18103.73103.412,891,900
May 27, 2022103.11104.09101.43104.00103.682,422,700
May 26, 202299.00102.3498.77101.49101.183,060,800
May 25, 202297.8599.4395.3497.4997.192,410,000
May 24, 202299.2099.3893.7895.4195.112,260,700
May 23, 202297.0097.1894.0297.0496.741,978,600
May 20, 202297.9999.6194.9196.8796.572,145,300
May 19, 202295.1897.0094.7795.3595.052,530,800
May 18, 202294.6596.1293.0793.5893.291,984,500
May 17, 202296.8997.8893.1394.6094.311,704,100
May 16, 202293.2494.9792.3593.2592.961,296,600
May 13, 202290.6093.0590.6092.4692.172,028,700
May 12, 202285.7689.4484.4687.9687.692,143,100
May 11, 202288.7691.4287.3687.8487.572,256,200
May 10, 202288.3389.7886.0288.0087.732,404,000
May 09, 202286.4387.2684.2084.5284.262,421,600
May 06, 202290.1590.9288.1988.4188.141,618,500
May 05, 202292.4993.4989.2191.1990.912,258,300
May 04, 202294.4697.3293.5096.9896.682,049,700
May 03, 202295.6096.9794.1895.9595.651,509,200
May 02, 202294.0197.2693.3094.2994.002,249,200
Apr 29, 202296.0099.3295.1895.3395.032,744,600
Apr 28, 202290.6691.8589.3491.2991.011,622,600
Apr 27, 202288.6292.1888.1389.0688.781,725,300
Apr 26, 202288.0789.4587.2687.4887.211,646,100
Apr 25, 202284.9088.9484.7888.3788.102,359,100
Apr 22, 202286.8191.2585.3685.8685.593,198,700
Apr 21, 202288.0689.4485.5385.7085.431,509,300
Apr 20, 202292.3292.5288.1288.9788.691,667,400
Apr 19, 202290.8793.7390.0593.6593.361,207,100
Apr 18, 202293.1194.0391.1293.4893.191,044,600
Apr 14, 202295.1895.4493.6395.0694.771,314,200
Apr 13, 202293.5497.4292.4395.6995.391,536,800
Apr 12, 202296.4396.6691.9792.2491.951,329,700
Apr 11, 2022101.18101.1894.8095.0194.724,117,400
Apr 08, 202292.6895.0992.2793.0492.751,146,000
Apr 07, 202293.7594.8792.6992.9792.681,599,500
Apr 06, 202295.3195.8792.8694.8394.541,503,700
Apr 05, 202296.7297.2895.2196.1695.861,266,800
Apr 04, 202299.4499.5396.5898.0797.772,226,100
Apr 01, 202296.3199.9895.4495.8195.512,726,600
Mar 31, 202290.8591.7988.3889.6989.411,888,000
Mar 30, 202292.0694.2691.5792.0291.731,441,900
Mar 29, 202295.0298.5093.1493.9293.631,808,800
Mar 28, 202295.3896.8692.1993.8293.532,492,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...