NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2018216.670220.080214.270218.650218.650405,439
Nov 12, 2018219.950219.950208.630212.580212.580944,400
Nov 09, 2018224.000225.000216.570221.910221.9101,450,000
Nov 08, 2018232.690238.480229.000231.400231.400950,600
Nov 07, 2018233.270237.550231.970235.050235.050740,900
Nov 06, 2018227.350233.470225.360228.640228.640507,800
Nov 05, 2018226.000232.880223.700226.290226.290840,700
Nov 02, 2018225.000226.260218.860222.660222.660784,200
Nov 01, 2018212.000225.620210.060220.620220.6201,106,000
Oct 31, 2018205.040209.230203.420207.850207.850657,100
Oct 30, 2018197.170201.480192.030200.100200.100595,400
Oct 29, 2018205.390205.390193.350197.110197.110750,900
Oct 26, 2018188.500205.520188.050201.180201.1801,062,300
Oct 25, 2018195.010199.770194.010199.490199.490904,900
Oct 24, 2018205.410207.470192.890193.000193.0001,258,300
Oct 23, 2018204.630212.670201.350210.940210.940756,300
Oct 22, 2018217.910220.170212.190214.280214.280870,000
Oct 19, 2018217.210219.410208.800210.170210.170820,200
Oct 18, 2018217.000218.430210.160211.980211.980855,200
Oct 17, 2018224.800225.000219.200221.010221.010534,200
Oct 16, 2018220.000225.750219.220225.250225.250694,700
Oct 15, 2018215.470219.450212.610217.940217.940587,000
Oct 12, 2018218.220222.370217.100220.880220.8801,163,500
Oct 11, 2018205.620212.870205.000211.400211.4001,554,900
Oct 10, 2018213.930214.880209.390210.510210.5101,527,400
Oct 09, 2018215.950218.340212.530217.100217.100633,600
Oct 08, 2018208.120218.730206.940216.810216.810719,700
Oct 05, 2018214.170217.450213.830215.510215.510934,000
Oct 04, 2018218.310218.420212.540214.620214.620883,100
Oct 03, 2018223.780225.080221.210222.650222.650536,500
Oct 02, 2018228.500229.090216.080221.820221.8202,030,000
Oct 01, 2018230.530237.480229.400233.950233.9501,500,000
Sep 28, 2018224.490229.920224.370228.250228.2501,266,000
Sep 27, 2018221.370225.750218.290225.560225.5601,430,300
Sep 26, 2018217.450223.330216.500221.620221.620929,300
Sep 25, 2018211.540216.660210.240215.550215.550628,100
Sep 24, 2018209.530213.160208.100210.030210.030673,800
Sep 21, 2018219.010219.280214.150214.750214.7501,358,700
Sep 20, 2018206.200216.890203.690213.190213.1901,384,700
Sep 19, 2018199.010206.500198.770204.700204.700983,500
Sep 18, 2018198.260202.610197.630199.010199.010899,300
Sep 17, 2018197.840201.450195.950198.370198.3701,011,400
Sep 14, 2018202.000203.050200.440201.930201.930866,600
Sep 13, 2018195.230202.450194.720201.760201.7601,384,100
Sep 12, 2018188.000193.550184.930191.590191.590934,200
Sep 11, 2018185.670189.660184.600188.790188.790630,100
Sep 10, 2018191.000192.000187.680188.390188.390943,200
Sep 07, 2018189.540196.470189.180193.350193.350636,100
Sep 06, 2018189.250194.460189.250191.190191.190836,200
Sep 05, 2018192.010193.230188.720189.750189.7501,268,400
Sep 04, 2018196.490199.150190.010197.270197.2701,227,600
Aug 31, 2018190.550199.050188.880197.710197.7101,697,100
Aug 30, 2018206.500206.590191.820194.390194.3902,685,100
Aug 29, 2018210.930211.380207.210209.460209.460727,600
Aug 28, 2018213.510214.810208.630211.570211.570504,300
Aug 27, 2018210.230213.130209.200211.780211.780883,700
Aug 24, 2018207.060208.470203.850207.490207.490582,000
Aug 23, 2018211.280213.170205.610205.750205.750609,700
Aug 23, 20180.61 Dividend
Aug 22, 2018210.680213.200208.700211.580210.970493,300
Aug 21, 2018210.860213.770210.530211.230210.621647,200
Aug 20, 2018209.000212.870207.800209.860209.2551,038,400
Aug 17, 2018199.100208.040198.900206.630206.0341,439,900
Aug 16, 2018200.280204.700199.240200.250199.6731,198,600
Aug 15, 2018199.980204.140195.370200.650200.0722,354,500
Aug 14, 2018213.400214.990205.850208.210207.6102,145,100
Aug 13, 2018223.970224.650213.590215.790215.1682,239,200
Aug 10, 2018226.000226.050218.220224.670224.0221,812,500
Aug 09, 2018260.020260.020223.880225.220224.5714,170,100
Aug 08, 2018260.020262.620251.620252.970252.241975,300
Aug 07, 2018259.110266.800259.110261.540260.786875,700
Aug 06, 2018257.070259.020256.280257.810257.067562,500
Aug 03, 2018254.540260.340254.540258.130257.386528,300
Aug 02, 2018254.540255.780252.080255.030254.295782,700
Aug 01, 2018256.480261.130255.020258.720257.974375,400
Jul 31, 2018256.310258.520249.810258.000257.256624,600
Jul 30, 2018265.600265.600257.550259.610258.862541,400
Jul 27, 2018266.440268.400261.010264.910264.146529,800
Jul 26, 2018266.450268.790266.150267.650266.878427,900
Jul 25, 2018265.470270.640265.160270.360269.581427,300
Jul 24, 2018264.220266.470263.380263.770263.010519,300
Jul 23, 2018262.680263.650258.530261.280260.527505,300
Jul 20, 2018264.520266.000262.280264.250263.488533,400
Jul 19, 2018259.850265.650257.820262.110261.354623,700
Jul 18, 2018266.980266.980258.150261.620260.866721,200
Jul 17, 2018264.200269.150261.520266.420265.652538,000
Jul 16, 2018267.180269.920264.500268.070267.297507,400
Jul 13, 2018267.990267.990263.880266.110265.343348,200
Jul 12, 2018267.170268.090263.800267.100266.330778,800
Jul 11, 2018260.220267.510259.000265.520264.754848,000
Jul 10, 2018268.000270.460263.000265.240264.475727,900
Jul 09, 2018265.000269.800263.730267.570266.7991,093,100
Jul 06, 2018255.300262.850255.260261.190260.4371,141,100
Jul 05, 2018250.120256.490249.530256.260255.521918,600
Jul 03, 2018258.000258.960249.390249.580248.860681,200
Jul 02, 2018249.430251.970247.620250.650249.927767,700
Jun 29, 2018249.720254.420248.600252.670251.942930,700
Jun 28, 2018242.010247.660238.730246.630245.919923,400
Jun 27, 2018250.550252.080242.490243.860243.157882,200
Jun 26, 2018249.550253.500248.010249.980249.2591,208,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...