NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2022 | - | - | - | - | - | - |
| Dec 02, 2022 | 67.58 | 71.80 | 67.43 | 70.90 | 70.90 | 2,102,400 |
| Dec 01, 2022 | 68.91 | 69.38 | 67.34 | 68.25 | 68.25 | 1,774,500 |
| Nov 30, 2022 | 70.60 | 71.98 | 69.12 | 71.12 | 71.12 | 3,377,200 |
| Nov 29, 2022 | 69.64 | 71.33 | 68.43 | 68.78 | 68.78 | 2,446,700 |
| Nov 28, 2022 | 65.23 | 68.68 | 65.23 | 66.96 | 66.96 | 1,591,700 |
| Nov 25, 2022 | 65.51 | 66.85 | 65.50 | 65.63 | 65.63 | 994,800 |
| Nov 23, 2022 | 67.00 | 68.02 | 66.21 | 66.63 | 66.63 | 1,202,700 |
| Nov 22, 2022 | 64.05 | 65.79 | 63.25 | 65.50 | 65.50 | 1,161,400 |
| Nov 21, 2022 | 66.06 | 67.07 | 64.92 | 66.28 | 66.28 | 1,491,200 |
| Nov 18, 2022 | 69.00 | 69.02 | 66.33 | 67.44 | 67.44 | 2,535,400 |
| Nov 17, 2022 | 72.69 | 74.98 | 69.46 | 71.00 | 71.00 | 4,510,300 |
| Nov 16, 2022 | 74.76 | 74.96 | 70.77 | 71.33 | 71.33 | 3,585,300 |
| Nov 15, 2022 | 69.68 | 72.69 | 69.34 | 71.60 | 71.60 | 3,121,100 |
| Nov 14, 2022 | 66.00 | 66.89 | 64.50 | 65.24 | 65.24 | 1,331,200 |
| Nov 11, 2022 | 64.59 | 65.52 | 63.91 | 64.76 | 64.76 | 1,553,000 |
| Nov 10, 2022 | 62.10 | 63.30 | 61.84 | 62.27 | 62.27 | 1,915,900 |
| Nov 09, 2022 | 60.76 | 61.19 | 59.00 | 59.22 | 59.22 | 1,678,400 |
| Nov 08, 2022 | 61.03 | 63.03 | 59.63 | 62.13 | 62.13 | 1,349,800 |
| Nov 07, 2022 | 63.79 | 64.65 | 61.74 | 62.63 | 62.63 | 1,593,300 |
| Nov 04, 2022 | 63.53 | 64.25 | 61.43 | 62.52 | 62.52 | 3,519,700 |
| Nov 03, 2022 | 57.34 | 60.14 | 57.30 | 59.15 | 59.15 | 1,504,300 |
| Nov 02, 2022 | 59.71 | 60.97 | 58.99 | 59.29 | 59.29 | 2,739,200 |
| Nov 01, 2022 | 59.35 | 60.16 | 58.02 | 59.57 | 59.57 | 2,916,100 |
| Oct 31, 2022 | 55.01 | 56.58 | 54.72 | 55.62 | 55.62 | 1,865,100 |
| Oct 28, 2022 | 54.12 | 55.54 | 53.86 | 55.41 | 55.41 | 2,436,000 |
| Oct 27, 2022 | 57.29 | 58.61 | 56.18 | 56.72 | 56.72 | 1,889,000 |
| Oct 26, 2022 | 57.36 | 59.95 | 57.23 | 58.82 | 58.82 | 4,070,900 |
| Oct 25, 2022 | 57.98 | 59.45 | 57.08 | 57.32 | 57.32 | 2,865,400 |
| Oct 24, 2022 | 55.60 | 57.24 | 53.09 | 56.28 | 56.28 | 5,906,400 |
| Oct 21, 2022 | 60.71 | 62.75 | 60.48 | 62.43 | 62.43 | 3,790,500 |
| Oct 20, 2022 | 64.38 | 67.26 | 63.03 | 64.69 | 64.69 | 3,485,100 |
| Oct 19, 2022 | 68.76 | 69.49 | 66.85 | 67.04 | 67.04 | 1,285,300 |
| Oct 18, 2022 | 72.68 | 73.17 | 69.84 | 70.68 | 70.68 | 1,231,700 |
| Oct 17, 2022 | 69.64 | 72.69 | 69.64 | 71.17 | 71.17 | 1,471,900 |
| Oct 14, 2022 | 70.72 | 71.23 | 67.82 | 68.60 | 68.60 | 1,434,900 |
| Oct 13, 2022 | 68.30 | 71.85 | 67.78 | 71.17 | 71.17 | 1,187,200 |
| Oct 12, 2022 | 72.29 | 73.58 | 71.53 | 71.89 | 71.89 | 1,163,900 |
| Oct 11, 2022 | 73.67 | 74.00 | 71.58 | 72.88 | 72.88 | 1,655,100 |
| Oct 10, 2022 | 77.27 | 77.39 | 74.99 | 75.16 | 75.16 | 1,107,200 |
| Oct 07, 2022 | 78.64 | 79.20 | 77.38 | 78.02 | 78.02 | 863,100 |
| Oct 06, 2022 | 80.11 | 81.50 | 79.70 | 79.80 | 79.80 | 1,133,000 |
| Oct 05, 2022 | 80.15 | 81.78 | 79.29 | 80.11 | 80.11 | 787,700 |
| Oct 04, 2022 | 78.11 | 81.15 | 77.69 | 79.92 | 79.92 | 1,270,700 |
| Oct 03, 2022 | 75.13 | 77.08 | 75.03 | 76.46 | 76.46 | 1,080,800 |
| Sept 30, 2022 | 75.31 | 76.76 | 75.15 | 75.60 | 75.60 | 1,218,600 |
| Sept 29, 2022 | 75.37 | 76.05 | 74.41 | 75.18 | 75.18 | 1,602,800 |
| Sept 28, 2022 | 76.30 | 78.47 | 76.11 | 78.05 | 78.05 | 1,334,700 |
| Sept 27, 2022 | 78.51 | 80.04 | 77.48 | 77.97 | 77.97 | 927,000 |
| Sept 26, 2022 | 77.96 | 79.11 | 77.80 | 77.88 | 77.88 | 1,170,500 |
| Sept 23, 2022 | 77.85 | 78.08 | 76.26 | 77.55 | 77.55 | 1,418,000 |
| Sept 22, 2022 | 79.88 | 81.13 | 78.95 | 78.95 | 78.95 | 1,045,500 |
| Sept 21, 2022 | 80.97 | 81.86 | 79.19 | 79.76 | 79.76 | 1,601,000 |
| Sept 20, 2022 | 83.46 | 85.04 | 83.24 | 83.98 | 83.98 | 1,025,200 |
| Sept 19, 2022 | 81.39 | 82.86 | 80.87 | 82.80 | 82.80 | 938,700 |
| Sept 16, 2022 | 83.86 | 84.11 | 82.15 | 82.71 | 82.71 | 2,214,000 |
| Sept 15, 2022 | 84.96 | 85.59 | 83.96 | 84.20 | 84.20 | 1,308,500 |
| Sept 14, 2022 | 86.62 | 87.20 | 84.69 | 85.42 | 85.42 | 1,916,900 |
| Sept 13, 2022 | 87.22 | 88.83 | 86.81 | 87.39 | 87.39 | 1,762,600 |
| Sept 12, 2022 | 87.51 | 88.04 | 86.55 | 87.46 | 87.46 | 1,202,700 |
| Sept 09, 2022 | 86.90 | 88.63 | 86.57 | 87.49 | 87.49 | 902,900 |
| Sept 08, 2022 | 84.34 | 85.62 | 83.10 | 85.50 | 85.50 | 1,594,300 |
| Sept 07, 2022 | 85.90 | 87.46 | 85.72 | 87.22 | 87.22 | 1,123,300 |
| Sept 06, 2022 | 88.19 | 89.22 | 86.69 | 86.79 | 86.79 | 950,000 |
| Sept 02, 2022 | 89.56 | 89.95 | 88.26 | 88.52 | 88.52 | 1,197,400 |
| Sept 01, 2022 | 88.44 | 89.50 | 87.44 | 88.13 | 88.13 | 1,574,500 |
| Aug 31, 2022 | 90.52 | 91.79 | 88.32 | 88.51 | 88.51 | 1,755,000 |
| Aug 30, 2022 | 87.34 | 88.31 | 86.08 | 86.95 | 86.95 | 1,281,200 |
| Aug 29, 2022 | 88.94 | 90.20 | 87.39 | 87.55 | 87.55 | 1,046,000 |
| Aug 26, 2022 | 95.81 | 96.21 | 89.82 | 90.06 | 90.06 | 2,063,500 |
| Aug 25, 2022 | 90.87 | 92.92 | 89.82 | 92.18 | 92.18 | 1,689,100 |
| Aug 24, 2022 | 86.16 | 89.88 | 86.06 | 88.19 | 88.19 | 840,600 |
| Aug 23, 2022 | 86.60 | 87.99 | 85.82 | 87.55 | 87.55 | 1,392,200 |
| Aug 22, 2022 | 85.84 | 87.50 | 85.54 | 85.72 | 85.72 | 2,186,300 |
| Aug 19, 2022 | 85.42 | 85.82 | 84.24 | 84.70 | 84.70 | 1,540,100 |
| Aug 18, 2022 | 94.81 | 94.99 | 85.01 | 86.11 | 86.11 | 3,301,900 |
| Aug 17, 2022 | 92.13 | 92.98 | 91.29 | 91.58 | 91.58 | 1,413,400 |
| Aug 16, 2022 | 91.00 | 93.53 | 91.00 | 93.18 | 93.18 | 1,534,100 |
| Aug 15, 2022 | 90.53 | 92.77 | 90.24 | 92.43 | 92.43 | 1,010,000 |
| Aug 12, 2022 | 89.25 | 92.03 | 89.25 | 91.88 | 91.88 | 1,121,900 |
| Aug 11, 2022 | 91.45 | 93.27 | 90.83 | 91.52 | 91.52 | 946,200 |
| Aug 10, 2022 | 87.89 | 89.97 | 87.89 | 89.82 | 89.82 | 1,139,100 |
| Aug 09, 2022 | 89.00 | 90.13 | 88.55 | 89.38 | 89.38 | 950,600 |
| Aug 08, 2022 | 88.98 | 90.57 | 88.53 | 89.46 | 89.46 | 1,206,700 |
| Aug 05, 2022 | 87.41 | 89.20 | 87.30 | 88.98 | 88.98 | 1,259,100 |
| Aug 04, 2022 | 89.52 | 90.27 | 87.60 | 89.00 | 89.00 | 1,709,900 |
| Aug 03, 2022 | 90.60 | 91.32 | 88.72 | 90.51 | 90.51 | 2,182,900 |
| Aug 02, 2022 | 88.00 | 91.90 | 86.93 | 90.60 | 90.60 | 2,081,500 |
| Aug 01, 2022 | 90.36 | 91.61 | 88.38 | 91.54 | 91.54 | 1,815,000 |
| Jul 29, 2022 | 92.09 | 94.07 | 91.33 | 92.98 | 92.98 | 2,106,600 |
| Jul 28, 2022 | 95.72 | 97.78 | 94.50 | 96.12 | 96.12 | 1,619,500 |
| Jul 27, 2022 | 95.54 | 96.90 | 94.86 | 96.11 | 96.11 | 1,330,100 |
| Jul 26, 2022 | 96.99 | 98.66 | 93.57 | 94.33 | 94.33 | 1,751,600 |
| Jul 25, 2022 | 95.26 | 97.72 | 94.65 | 96.81 | 96.81 | 1,952,500 |
| Jul 22, 2022 | 96.77 | 98.32 | 94.29 | 95.05 | 95.05 | 1,661,400 |
| Jul 21, 2022 | 98.73 | 101.92 | 98.65 | 99.99 | 99.99 | 2,821,300 |
| Jul 20, 2022 | 91.75 | 94.37 | 90.35 | 94.19 | 94.19 | 3,209,200 |
| Jul 19, 2022 | 89.38 | 91.69 | 88.60 | 90.17 | 90.17 | 1,722,300 |
| Jul 18, 2022 | 88.62 | 89.68 | 87.56 | 87.76 | 87.76 | 1,598,500 |
| Jul 15, 2022 | 86.48 | 86.91 | 83.21 | 86.43 | 86.43 | 1,396,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
