NTES - NetEase, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2018 | 216.670 | 220.080 | 214.270 | 218.650 | 218.650 | 405,439 |
| Nov 12, 2018 | 219.950 | 219.950 | 208.630 | 212.580 | 212.580 | 944,400 |
| Nov 09, 2018 | 224.000 | 225.000 | 216.570 | 221.910 | 221.910 | 1,450,000 |
| Nov 08, 2018 | 232.690 | 238.480 | 229.000 | 231.400 | 231.400 | 950,600 |
| Nov 07, 2018 | 233.270 | 237.550 | 231.970 | 235.050 | 235.050 | 740,900 |
| Nov 06, 2018 | 227.350 | 233.470 | 225.360 | 228.640 | 228.640 | 507,800 |
| Nov 05, 2018 | 226.000 | 232.880 | 223.700 | 226.290 | 226.290 | 840,700 |
| Nov 02, 2018 | 225.000 | 226.260 | 218.860 | 222.660 | 222.660 | 784,200 |
| Nov 01, 2018 | 212.000 | 225.620 | 210.060 | 220.620 | 220.620 | 1,106,000 |
| Oct 31, 2018 | 205.040 | 209.230 | 203.420 | 207.850 | 207.850 | 657,100 |
| Oct 30, 2018 | 197.170 | 201.480 | 192.030 | 200.100 | 200.100 | 595,400 |
| Oct 29, 2018 | 205.390 | 205.390 | 193.350 | 197.110 | 197.110 | 750,900 |
| Oct 26, 2018 | 188.500 | 205.520 | 188.050 | 201.180 | 201.180 | 1,062,300 |
| Oct 25, 2018 | 195.010 | 199.770 | 194.010 | 199.490 | 199.490 | 904,900 |
| Oct 24, 2018 | 205.410 | 207.470 | 192.890 | 193.000 | 193.000 | 1,258,300 |
| Oct 23, 2018 | 204.630 | 212.670 | 201.350 | 210.940 | 210.940 | 756,300 |
| Oct 22, 2018 | 217.910 | 220.170 | 212.190 | 214.280 | 214.280 | 870,000 |
| Oct 19, 2018 | 217.210 | 219.410 | 208.800 | 210.170 | 210.170 | 820,200 |
| Oct 18, 2018 | 217.000 | 218.430 | 210.160 | 211.980 | 211.980 | 855,200 |
| Oct 17, 2018 | 224.800 | 225.000 | 219.200 | 221.010 | 221.010 | 534,200 |
| Oct 16, 2018 | 220.000 | 225.750 | 219.220 | 225.250 | 225.250 | 694,700 |
| Oct 15, 2018 | 215.470 | 219.450 | 212.610 | 217.940 | 217.940 | 587,000 |
| Oct 12, 2018 | 218.220 | 222.370 | 217.100 | 220.880 | 220.880 | 1,163,500 |
| Oct 11, 2018 | 205.620 | 212.870 | 205.000 | 211.400 | 211.400 | 1,554,900 |
| Oct 10, 2018 | 213.930 | 214.880 | 209.390 | 210.510 | 210.510 | 1,527,400 |
| Oct 09, 2018 | 215.950 | 218.340 | 212.530 | 217.100 | 217.100 | 633,600 |
| Oct 08, 2018 | 208.120 | 218.730 | 206.940 | 216.810 | 216.810 | 719,700 |
| Oct 05, 2018 | 214.170 | 217.450 | 213.830 | 215.510 | 215.510 | 934,000 |
| Oct 04, 2018 | 218.310 | 218.420 | 212.540 | 214.620 | 214.620 | 883,100 |
| Oct 03, 2018 | 223.780 | 225.080 | 221.210 | 222.650 | 222.650 | 536,500 |
| Oct 02, 2018 | 228.500 | 229.090 | 216.080 | 221.820 | 221.820 | 2,030,000 |
| Oct 01, 2018 | 230.530 | 237.480 | 229.400 | 233.950 | 233.950 | 1,500,000 |
| Sep 28, 2018 | 224.490 | 229.920 | 224.370 | 228.250 | 228.250 | 1,266,000 |
| Sep 27, 2018 | 221.370 | 225.750 | 218.290 | 225.560 | 225.560 | 1,430,300 |
| Sep 26, 2018 | 217.450 | 223.330 | 216.500 | 221.620 | 221.620 | 929,300 |
| Sep 25, 2018 | 211.540 | 216.660 | 210.240 | 215.550 | 215.550 | 628,100 |
| Sep 24, 2018 | 209.530 | 213.160 | 208.100 | 210.030 | 210.030 | 673,800 |
| Sep 21, 2018 | 219.010 | 219.280 | 214.150 | 214.750 | 214.750 | 1,358,700 |
| Sep 20, 2018 | 206.200 | 216.890 | 203.690 | 213.190 | 213.190 | 1,384,700 |
| Sep 19, 2018 | 199.010 | 206.500 | 198.770 | 204.700 | 204.700 | 983,500 |
| Sep 18, 2018 | 198.260 | 202.610 | 197.630 | 199.010 | 199.010 | 899,300 |
| Sep 17, 2018 | 197.840 | 201.450 | 195.950 | 198.370 | 198.370 | 1,011,400 |
| Sep 14, 2018 | 202.000 | 203.050 | 200.440 | 201.930 | 201.930 | 866,600 |
| Sep 13, 2018 | 195.230 | 202.450 | 194.720 | 201.760 | 201.760 | 1,384,100 |
| Sep 12, 2018 | 188.000 | 193.550 | 184.930 | 191.590 | 191.590 | 934,200 |
| Sep 11, 2018 | 185.670 | 189.660 | 184.600 | 188.790 | 188.790 | 630,100 |
| Sep 10, 2018 | 191.000 | 192.000 | 187.680 | 188.390 | 188.390 | 943,200 |
| Sep 07, 2018 | 189.540 | 196.470 | 189.180 | 193.350 | 193.350 | 636,100 |
| Sep 06, 2018 | 189.250 | 194.460 | 189.250 | 191.190 | 191.190 | 836,200 |
| Sep 05, 2018 | 192.010 | 193.230 | 188.720 | 189.750 | 189.750 | 1,268,400 |
| Sep 04, 2018 | 196.490 | 199.150 | 190.010 | 197.270 | 197.270 | 1,227,600 |
| Aug 31, 2018 | 190.550 | 199.050 | 188.880 | 197.710 | 197.710 | 1,697,100 |
| Aug 30, 2018 | 206.500 | 206.590 | 191.820 | 194.390 | 194.390 | 2,685,100 |
| Aug 29, 2018 | 210.930 | 211.380 | 207.210 | 209.460 | 209.460 | 727,600 |
| Aug 28, 2018 | 213.510 | 214.810 | 208.630 | 211.570 | 211.570 | 504,300 |
| Aug 27, 2018 | 210.230 | 213.130 | 209.200 | 211.780 | 211.780 | 883,700 |
| Aug 24, 2018 | 207.060 | 208.470 | 203.850 | 207.490 | 207.490 | 582,000 |
| Aug 23, 2018 | 211.280 | 213.170 | 205.610 | 205.750 | 205.750 | 609,700 |
| Aug 23, 2018 | 0.61 Dividend | |||||
| Aug 22, 2018 | 210.680 | 213.200 | 208.700 | 211.580 | 210.970 | 493,300 |
| Aug 21, 2018 | 210.860 | 213.770 | 210.530 | 211.230 | 210.621 | 647,200 |
| Aug 20, 2018 | 209.000 | 212.870 | 207.800 | 209.860 | 209.255 | 1,038,400 |
| Aug 17, 2018 | 199.100 | 208.040 | 198.900 | 206.630 | 206.034 | 1,439,900 |
| Aug 16, 2018 | 200.280 | 204.700 | 199.240 | 200.250 | 199.673 | 1,198,600 |
| Aug 15, 2018 | 199.980 | 204.140 | 195.370 | 200.650 | 200.072 | 2,354,500 |
| Aug 14, 2018 | 213.400 | 214.990 | 205.850 | 208.210 | 207.610 | 2,145,100 |
| Aug 13, 2018 | 223.970 | 224.650 | 213.590 | 215.790 | 215.168 | 2,239,200 |
| Aug 10, 2018 | 226.000 | 226.050 | 218.220 | 224.670 | 224.022 | 1,812,500 |
| Aug 09, 2018 | 260.020 | 260.020 | 223.880 | 225.220 | 224.571 | 4,170,100 |
| Aug 08, 2018 | 260.020 | 262.620 | 251.620 | 252.970 | 252.241 | 975,300 |
| Aug 07, 2018 | 259.110 | 266.800 | 259.110 | 261.540 | 260.786 | 875,700 |
| Aug 06, 2018 | 257.070 | 259.020 | 256.280 | 257.810 | 257.067 | 562,500 |
| Aug 03, 2018 | 254.540 | 260.340 | 254.540 | 258.130 | 257.386 | 528,300 |
| Aug 02, 2018 | 254.540 | 255.780 | 252.080 | 255.030 | 254.295 | 782,700 |
| Aug 01, 2018 | 256.480 | 261.130 | 255.020 | 258.720 | 257.974 | 375,400 |
| Jul 31, 2018 | 256.310 | 258.520 | 249.810 | 258.000 | 257.256 | 624,600 |
| Jul 30, 2018 | 265.600 | 265.600 | 257.550 | 259.610 | 258.862 | 541,400 |
| Jul 27, 2018 | 266.440 | 268.400 | 261.010 | 264.910 | 264.146 | 529,800 |
| Jul 26, 2018 | 266.450 | 268.790 | 266.150 | 267.650 | 266.878 | 427,900 |
| Jul 25, 2018 | 265.470 | 270.640 | 265.160 | 270.360 | 269.581 | 427,300 |
| Jul 24, 2018 | 264.220 | 266.470 | 263.380 | 263.770 | 263.010 | 519,300 |
| Jul 23, 2018 | 262.680 | 263.650 | 258.530 | 261.280 | 260.527 | 505,300 |
| Jul 20, 2018 | 264.520 | 266.000 | 262.280 | 264.250 | 263.488 | 533,400 |
| Jul 19, 2018 | 259.850 | 265.650 | 257.820 | 262.110 | 261.354 | 623,700 |
| Jul 18, 2018 | 266.980 | 266.980 | 258.150 | 261.620 | 260.866 | 721,200 |
| Jul 17, 2018 | 264.200 | 269.150 | 261.520 | 266.420 | 265.652 | 538,000 |
| Jul 16, 2018 | 267.180 | 269.920 | 264.500 | 268.070 | 267.297 | 507,400 |
| Jul 13, 2018 | 267.990 | 267.990 | 263.880 | 266.110 | 265.343 | 348,200 |
| Jul 12, 2018 | 267.170 | 268.090 | 263.800 | 267.100 | 266.330 | 778,800 |
| Jul 11, 2018 | 260.220 | 267.510 | 259.000 | 265.520 | 264.754 | 848,000 |
| Jul 10, 2018 | 268.000 | 270.460 | 263.000 | 265.240 | 264.475 | 727,900 |
| Jul 09, 2018 | 265.000 | 269.800 | 263.730 | 267.570 | 266.799 | 1,093,100 |
| Jul 06, 2018 | 255.300 | 262.850 | 255.260 | 261.190 | 260.437 | 1,141,100 |
| Jul 05, 2018 | 250.120 | 256.490 | 249.530 | 256.260 | 255.521 | 918,600 |
| Jul 03, 2018 | 258.000 | 258.960 | 249.390 | 249.580 | 248.860 | 681,200 |
| Jul 02, 2018 | 249.430 | 251.970 | 247.620 | 250.650 | 249.927 | 767,700 |
| Jun 29, 2018 | 249.720 | 254.420 | 248.600 | 252.670 | 251.942 | 930,700 |
| Jun 28, 2018 | 242.010 | 247.660 | 238.730 | 246.630 | 245.919 | 923,400 |
| Jun 27, 2018 | 250.550 | 252.080 | 242.490 | 243.860 | 243.157 | 882,200 |
| Jun 26, 2018 | 249.550 | 253.500 | 248.010 | 249.980 | 249.259 | 1,208,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
