Mail

NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	93.34	93.62	92.42	92.76	92.76	716,453
Jun 08, 2023	91.22	92.37	91.22	92.20	92.20	526,100
Jun 08, 2023	0.465 Dividend
Jun 07, 2023	91.21	93.97	91.21	91.42	90.95	978,600
Jun 06, 2023	87.97	91.64	87.57	91.38	90.92	1,317,400
Jun 05, 2023	85.73	87.39	85.22	86.73	86.29	826,000
Jun 02, 2023	87.66	88.71	86.42	86.61	86.17	1,144,900
Jun 01, 2023	83.90	86.29	83.90	85.78	85.34	1,558,500
May 31, 2023	84.74	85.18	82.89	85.08	84.65	1,244,900
May 30, 2023	87.75	89.79	84.13	84.97	84.54	1,958,900
May 26, 2023	87.47	91.02	87.39	89.51	89.05	1,199,600
May 25, 2023	83.50	87.50	80.79	85.73	85.29	1,901,400
May 24, 2023	83.22	84.08	82.35	83.49	83.07	1,956,400
May 23, 2023	86.13	86.27	83.66	83.77	83.34	1,431,900
May 22, 2023	89.63	89.90	88.53	88.53	88.08	1,062,300
May 19, 2023	88.11	88.26	86.88	87.43	86.99	1,478,200
May 18, 2023	89.29	89.35	86.72	87.04	86.60	861,500
May 17, 2023	88.38	88.80	87.46	88.17	87.72	802,700
May 16, 2023	88.24	89.67	88.20	89.64	89.18	846,500
May 15, 2023	87.71	90.06	87.11	89.88	89.42	2,005,500
May 12, 2023	86.96	87.15	84.89	85.18	84.75	1,028,000
May 11, 2023	88.12	88.68	86.58	88.39	87.94	1,347,600
May 10, 2023	88.54	89.84	87.38	88.74	88.29	1,111,100
May 09, 2023	87.64	88.46	86.59	87.33	86.89	1,070,300
May 08, 2023	89.77	91.25	89.68	91.14	90.68	746,500
May 05, 2023	88.39	89.36	87.62	88.89	88.44	608,700
May 04, 2023	87.92	89.67	87.69	88.81	88.36	1,210,700
May 03, 2023	88.89	88.94	87.21	87.99	87.54	793,200
May 02, 2023	88.56	89.27	87.78	89.05	88.60	1,359,400
May 01, 2023	88.18	89.57	88.18	89.03	88.58	430,900
Apr 28, 2023	88.60	89.92	88.40	89.13	88.68	799,100
Apr 27, 2023	85.88	88.98	85.88	88.53	88.08	1,467,900
Apr 26, 2023	86.21	86.87	85.68	85.88	85.44	852,000
Apr 25, 2023	87.86	87.90	83.75	84.55	84.12	2,185,300
Apr 24, 2023	91.28	91.75	90.20	90.28	89.82	1,045,300
Apr 21, 2023	90.22	91.12	89.92	90.20	89.74	866,200
Apr 20, 2023	91.30	92.66	90.75	91.32	90.86	574,000
Apr 19, 2023	90.09	92.56	89.67	91.19	90.73	1,755,300
Apr 18, 2023	94.11	94.33	92.25	92.55	92.08	1,493,700
Apr 17, 2023	92.51	94.99	92.31	94.50	94.02	1,693,500
Apr 14, 2023	92.00	92.39	90.01	90.44	89.98	1,737,900
Apr 13, 2023	89.80	90.55	89.59	90.06	89.60	1,750,100
Apr 12, 2023	88.94	89.70	87.71	88.04	87.59	1,248,800
Apr 11, 2023	89.81	90.07	88.91	89.00	88.55	708,100
Apr 10, 2023	88.78	89.57	88.50	89.02	88.57	720,200
Apr 06, 2023	89.20	90.06	88.72	89.76	89.30	811,600
Apr 05, 2023	90.30	90.54	88.26	88.63	88.18	888,100
Apr 04, 2023	89.50	90.88	89.50	90.29	89.83	1,267,900
Apr 03, 2023	88.44	90.09	88.44	89.76	89.30	1,393,800
Mar 31, 2023	88.08	89.49	88.08	88.44	87.99	913,100
Mar 30, 2023	87.64	89.10	87.62	88.59	88.14	1,107,200
Mar 29, 2023	88.75	88.89	87.42	88.38	87.93	1,716,600
Mar 28, 2023	90.00	91.19	89.44	90.69	90.23	1,275,200
Mar 27, 2023	87.68	88.50	87.41	88.35	87.90	848,200
Mar 24, 2023	89.04	90.46	88.84	89.40	88.95	695,700
Mar 23, 2023	88.90	90.89	88.48	90.10	89.64	1,561,600
Mar 22, 2023	86.03	86.67	84.90	85.17	84.74	824,300
Mar 21, 2023	85.58	86.23	85.06	86.08	85.64	682,900
Mar 20, 2023	84.61	86.58	84.47	85.87	85.43	987,600
Mar 17, 2023	86.90	87.47	85.16	85.87	85.43	1,193,700
Mar 16, 2023	82.87	85.54	82.87	85.51	85.08	967,100
Mar 15, 2023	83.74	84.84	82.50	83.83	83.40	1,221,500
Mar 14, 2023	82.94	85.33	82.69	85.31	84.88	807,600
Mar 13, 2023	82.54	84.92	82.54	83.77	83.34	906,700
Mar 10, 2023	81.38	83.59	81.38	82.83	82.41	1,026,300
Mar 09, 2023	81.35	83.22	81.19	81.41	81.00	1,651,600
Mar 08, 2023	82.09	83.56	82.08	83.06	82.64	954,900
Mar 08, 2023	0.27 Dividend
Mar 07, 2023	85.56	85.60	83.23	83.80	83.11	1,957,800
Mar 06, 2023	86.24	87.28	85.57	86.46	85.74	1,012,100
Mar 03, 2023	86.13	87.88	85.78	85.90	85.19	1,381,500
Mar 02, 2023	83.15	86.57	82.82	85.59	84.88	2,833,800
Mar 01, 2023	83.15	83.35	81.27	81.52	80.84	3,741,100
Feb 28, 2023	77.15	78.25	76.85	77.64	77.00	1,531,500
Feb 27, 2023	79.60	79.95	78.10	78.98	78.33	1,490,400
Feb 24, 2023	79.00	80.73	77.67	78.64	77.99	2,801,400
Feb 23, 2023	88.00	89.80	80.16	82.89	82.20	3,580,300
Feb 22, 2023	85.31	86.43	84.90	86.05	85.34	1,588,300
Feb 21, 2023	84.76	86.30	83.90	85.21	84.50	1,882,100
Feb 17, 2023	86.30	86.90	85.32	85.84	85.13	716,200
Feb 16, 2023	87.40	88.90	87.19	87.81	87.08	1,786,200
Feb 15, 2023	85.56	86.58	84.81	86.37	85.65	1,174,200
Feb 14, 2023	87.39	87.39	85.97	86.76	86.04	1,019,100
Feb 13, 2023	88.36	89.08	87.79	87.86	87.13	1,150,900
Feb 10, 2023	87.77	88.56	86.63	86.70	85.98	905,100
Feb 09, 2023	90.70	91.80	88.90	89.20	88.46	1,583,900
Feb 08, 2023	90.12	90.34	87.76	88.36	87.63	2,386,000
Feb 07, 2023	89.81	90.11	87.32	88.32	87.59	1,894,000
Feb 06, 2023	87.42	88.98	87.28	88.36	87.63	1,959,400
Feb 03, 2023	91.26	91.55	89.85	89.90	89.15	1,044,100
Feb 02, 2023	90.89	91.68	89.70	90.73	89.98	1,323,500
Feb 01, 2023	91.28	92.45	89.96	91.77	91.01	1,156,300
Jan 31, 2023	89.57	89.80	88.40	88.61	87.88	1,262,500
Jan 30, 2023	89.62	90.70	89.08	89.58	88.84	1,364,700
Jan 27, 2023	91.84	92.14	90.96	91.65	90.89	815,800
Jan 26, 2023	92.68	93.19	91.08	92.29	91.52	1,071,500
Jan 25, 2023	89.75	90.45	88.85	90.30	89.55	873,500
Jan 24, 2023	89.86	91.25	89.64	89.95	89.20	944,400
Jan 23, 2023	89.56	91.63	89.50	90.28	89.53	911,900
Jan 20, 2023	89.89	90.30	88.15	89.09	88.35	1,358,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...