NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2019247.05249.50243.55246.30246.30428,036
Jan 22, 2019249.10249.68242.47245.09245.09641,400
Jan 18, 2019254.95258.67251.14252.68252.68783,800
Jan 17, 2019252.38254.99249.14252.18252.18537,200
Jan 16, 2019248.00255.11248.00254.22254.22894,100
Jan 15, 2019243.31247.58241.87247.02247.02698,100
Jan 14, 2019242.17246.39239.22240.08240.08741,400
Jan 11, 2019253.43254.42241.50243.42243.42830,500
Jan 10, 2019253.80255.93248.97255.15255.15828,000
Jan 09, 2019244.00258.72243.06258.44258.441,232,600
Jan 08, 2019240.76243.54237.67242.41242.41621,000
Jan 07, 2019235.00241.00230.63239.49239.49692,600
Jan 04, 2019226.21238.80225.25229.75229.751,151,900
Jan 03, 2019226.53228.56218.84220.90220.90644,500
Jan 02, 2019230.81232.90226.10229.74229.74779,600
Dec 31, 2018239.11243.89233.89235.37235.37432,300
Dec 28, 2018242.26243.94232.51236.91236.91755,800
Dec 27, 2018239.21246.74237.34246.39246.391,047,500
Dec 26, 2018246.57247.00236.29243.52243.52631,500
Dec 24, 2018241.89249.84241.77245.03245.03506,600
Dec 21, 2018249.90253.00241.29244.43244.432,386,300
Dec 20, 2018234.99237.93229.18235.82235.82785,700
Dec 19, 2018237.83241.48230.68233.37233.37845,800
Dec 18, 2018240.21240.84231.86232.52232.52646,300
Dec 17, 2018246.01246.28236.67238.59238.59603,200
Dec 14, 2018247.65251.95246.12248.00248.00917,000
Dec 13, 2018250.75257.15248.20253.33253.331,193,900
Dec 12, 2018244.15250.93240.83247.09247.09895,900
Dec 11, 2018240.54244.88235.83237.91237.91637,900
Dec 10, 2018234.19240.62232.49236.82236.82739,100
Dec 07, 2018237.86243.87234.64236.61236.61993,100
Dec 06, 2018223.05240.45220.01238.47238.471,133,100
Dec 04, 2018234.94237.50228.90229.43229.43847,500
Dec 03, 2018234.14238.47231.70235.36235.361,014,900
Nov 30, 2018223.26229.61223.26227.07227.071,065,200
Nov 29, 2018228.10230.47220.88223.23223.23879,200
Nov 29, 20180.45 Dividend
Nov 28, 2018233.15236.71223.88233.60233.15783,200
Nov 27, 2018229.12231.23225.09230.33229.89502,700
Nov 26, 2018228.53233.22227.59229.98229.54420,300
Nov 23, 2018230.44231.04221.02225.75225.32532,500
Nov 21, 2018229.09239.47229.09233.58233.13658,700
Nov 20, 2018226.00231.61225.00226.80226.36798,100
Nov 19, 2018229.26238.97229.26233.28232.83942,800
Nov 16, 2018229.83237.99229.16233.41232.96836,500
Nov 15, 2018228.50242.00228.50231.39230.941,754,400
Nov 14, 2018216.93221.37215.39219.71219.29900,700
Nov 13, 2018216.67220.08212.58214.19213.78834,300
Nov 12, 2018219.95219.95208.63212.58212.17945,000
Nov 09, 2018224.00225.00216.57221.91221.481,450,000
Nov 08, 2018232.69238.48229.00231.40230.95950,600
Nov 07, 2018233.27237.55231.97235.05234.60740,900
Nov 06, 2018227.35233.47225.36228.64228.20507,800
Nov 05, 2018226.00232.88223.70226.29225.85840,700
Nov 02, 2018225.00226.26218.86222.66222.23784,200
Nov 01, 2018212.00225.62210.06220.62220.201,106,000
Oct 31, 2018205.04209.23203.42207.85207.45657,100
Oct 30, 2018197.17201.48192.03200.10199.71595,400
Oct 29, 2018205.39205.39193.35197.11196.73750,900
Oct 26, 2018188.50205.52188.05201.18200.791,062,300
Oct 25, 2018195.01199.77194.01199.49199.11904,900
Oct 24, 2018205.41207.47192.89193.00192.631,258,300
Oct 23, 2018204.63212.67201.35210.94210.53756,300
Oct 22, 2018217.91220.17212.19214.28213.87870,000
Oct 19, 2018217.21219.41208.80210.17209.77820,200
Oct 18, 2018217.00218.43210.16211.98211.57855,200
Oct 17, 2018224.80225.00219.20221.01220.58534,200
Oct 16, 2018220.00225.75219.22225.25224.82694,700
Oct 15, 2018215.47219.45212.61217.94217.52587,000
Oct 12, 2018218.22222.37217.10220.88220.451,163,500
Oct 11, 2018205.62212.87205.00211.40210.991,554,900
Oct 10, 2018213.93214.88209.39210.51210.101,527,400
Oct 09, 2018215.95218.34212.53217.10216.68633,600
Oct 08, 2018208.12218.73206.94216.81216.39719,700
Oct 05, 2018214.17217.45213.83215.51215.09934,000
Oct 04, 2018218.31218.42212.54214.62214.21883,100
Oct 03, 2018223.78225.08221.21222.65222.22536,500
Oct 02, 2018228.50229.09216.08221.82221.392,030,000
Oct 01, 2018230.53237.48229.40233.95233.501,500,000
Sep 28, 2018224.49229.92224.37228.25227.811,266,000
Sep 27, 2018221.37225.75218.29225.56225.131,430,300
Sep 26, 2018217.45223.33216.50221.62221.19929,300
Sep 25, 2018211.54216.66210.24215.55215.13628,100
Sep 24, 2018209.53213.16208.10210.03209.63673,800
Sep 21, 2018219.01219.28214.15214.75214.341,358,700
Sep 20, 2018206.20216.89203.69213.19212.781,384,700
Sep 19, 2018199.01206.50198.77204.70204.31983,500
Sep 18, 2018198.26202.61197.63199.01198.63899,300
Sep 17, 2018197.84201.45195.95198.37197.991,011,400
Sep 14, 2018202.00203.05200.44201.93201.54866,600
Sep 13, 2018195.23202.45194.72201.76201.371,384,100
Sep 12, 2018188.00193.55184.93191.59191.22934,200
Sep 11, 2018185.67189.66184.60188.79188.43630,100
Sep 10, 2018191.00192.00187.68188.39188.03943,200
Sep 07, 2018189.54196.47189.18193.35192.98636,100
Sep 06, 2018189.25194.46189.25191.19190.82836,200
Sep 05, 2018192.01193.23188.72189.75189.381,268,400
Sep 04, 2018196.49199.15190.01197.27196.891,227,600
Aug 31, 2018190.55199.05188.88197.71197.331,697,100
Aug 30, 2018206.50206.59191.82194.39194.022,685,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...