Canada markets open in 8 hours 44 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.56-1.63 (-1.79%)
At close: 04:00PM EDT
89.56 0.00 (0.00%)
After hours: 07:05PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202489.5090.1189.1189.5689.561,696,200
May 28, 202489.6991.3189.6591.1991.193,510,600
May 24, 202491.9792.1990.0090.4890.483,284,400
May 23, 202495.0098.0494.3994.7494.742,944,700
May 22, 202498.00100.5098.0098.3698.361,624,300
May 21, 2024101.72101.9098.5098.9098.902,263,400
May 20, 2024104.00104.96103.43104.73104.731,475,900
May 17, 2024104.00107.34104.00104.97104.971,697,200
May 16, 2024101.50104.76100.87104.21104.211,691,400
May 15, 202499.9099.9097.7698.7698.761,301,900
May 14, 202499.6799.6897.8898.6498.641,407,900
May 13, 202499.16101.2298.6299.4999.492,467,300
May 10, 202498.6199.6997.4698.5398.53772,600
May 09, 202499.67100.7197.4598.4998.491,015,700
May 08, 202496.0896.7395.4696.6396.631,233,900
May 07, 202497.5397.7396.3696.9396.932,192,600
May 06, 2024103.00103.22100.13101.86101.862,655,800
May 03, 2024100.25103.8899.91103.02103.022,724,100
May 02, 202496.4899.2395.9198.9598.952,104,000
May 01, 202493.7695.5493.6194.0294.02677,600
Apr 30, 202495.0595.7393.4293.4793.471,148,000
Apr 29, 202496.4396.7595.3196.6396.631,174,500
Apr 26, 202495.5897.1295.4395.9995.991,192,300
Apr 25, 202493.1494.5592.7294.1294.12547,100
Apr 24, 202494.5694.8293.4194.0294.02905,900
Apr 23, 202493.0093.5892.2193.0793.071,738,900
Apr 22, 202493.6295.3692.5794.8894.881,507,000
Apr 19, 202492.3993.6492.1593.5193.511,652,200
Apr 18, 202491.0492.7390.6992.5092.502,102,200
Apr 17, 202490.0990.4089.1989.9489.941,109,900
Apr 16, 202491.5691.7190.0890.4290.421,859,500
Apr 15, 202493.0393.4791.7392.1792.171,650,900
Apr 12, 202495.1795.1792.0092.1592.152,662,100
Apr 11, 202498.6298.8795.7397.1597.151,679,000
Apr 10, 202499.35100.3098.1899.5099.501,061,700
Apr 09, 2024100.57100.7599.01100.62100.622,168,600
Apr 08, 202497.0697.1596.3096.9796.971,085,500
Apr 05, 202496.1098.2595.8996.8096.801,110,200
Apr 04, 202497.5297.7596.0296.0796.07912,800
Apr 03, 202496.8197.8495.7296.7596.751,208,300
Apr 02, 202496.0197.5995.5296.8596.851,705,900
Apr 01, 2024103.47103.8798.3498.7198.713,090,700
Mar 28, 2024103.72104.23103.11103.47103.471,733,500
Mar 27, 2024103.00103.99102.86103.69103.69847,100
Mar 26, 2024103.04104.46102.56104.16104.161,102,500
Mar 25, 2024103.97104.83102.56103.52103.52964,300
Mar 22, 2024106.82106.82105.19105.52105.52571,000
Mar 21, 2024107.06108.19106.04106.84106.84907,300
Mar 20, 2024106.65107.63106.25107.41107.41917,000
Mar 19, 2024104.87105.63103.60105.50105.50762,300
Mar 18, 2024105.99106.47104.52105.76105.761,231,100
Mar 15, 2024108.12108.40106.68106.93106.931,571,100
Mar 14, 2024108.72109.17106.94107.53107.531,091,200
Mar 13, 2024109.10111.12109.10109.93109.931,492,800
Mar 13, 20241.08 Dividend
Mar 12, 2024108.22109.05107.75108.92107.841,662,500
Mar 11, 2024107.11108.88106.86107.51106.441,370,200
Mar 08, 2024106.13106.89105.23105.93104.881,584,600
Mar 07, 2024104.01106.37103.92105.86104.811,351,900
Mar 06, 2024107.00107.44102.17103.58102.554,607,500
Mar 05, 2024106.60107.33104.67105.94104.891,619,400
Mar 04, 2024111.90111.93108.02108.88107.802,592,300
Mar 01, 2024110.00112.00109.51110.49109.391,557,200
Feb 29, 2024109.05113.50106.77107.92106.853,556,200
Feb 28, 2024113.65113.77112.00112.28111.171,664,200
Feb 27, 2024111.90114.50111.19113.14112.022,121,600
Feb 26, 2024108.30108.48107.02107.48106.411,015,500
Feb 23, 2024108.72109.50107.52108.65107.57715,400
Feb 22, 2024107.77109.43107.19108.84107.761,162,100
Feb 21, 2024109.23109.23106.28106.89105.832,527,600
Feb 20, 2024108.08109.22106.80107.64106.571,619,600
Feb 16, 2024109.61109.90107.75107.76106.69769,300
Feb 15, 2024107.58108.14106.77107.79106.72925,100
Feb 14, 2024106.49107.62105.89107.57106.50746,300
Feb 13, 2024106.57106.70104.20104.60103.561,055,100
Feb 12, 2024107.39108.77107.32108.05106.981,404,500
Feb 09, 2024106.07106.79104.16106.62105.56611,600
Feb 08, 2024105.81106.03104.34104.69103.651,103,100
Feb 07, 2024103.98106.41103.90106.34105.291,030,100
Feb 06, 2024105.29107.61104.27107.37106.312,500,400
Feb 05, 2024100.42101.24100.17100.6799.671,309,900
Feb 02, 202498.9799.8698.1998.8397.851,177,600
Feb 01, 2024100.29101.76100.14100.9099.901,281,200
Jan 31, 202496.9098.6696.7697.6496.671,344,800
Jan 30, 202496.3398.5696.3397.5696.591,426,500
Jan 29, 2024102.32102.3998.2599.2998.312,307,000
Jan 26, 2024102.20102.58101.02102.26101.251,337,100
Jan 25, 2024102.00103.63101.19103.50102.472,671,700
Jan 24, 2024101.65102.6799.50100.2299.233,306,200
Jan 23, 202496.5398.4596.3698.0497.073,643,900
Jan 22, 202488.1491.3088.0890.9090.002,733,600
Jan 19, 202489.4591.8288.6691.7090.793,343,500
Jan 18, 202488.5489.6787.8489.4488.552,322,500
Jan 17, 202486.0088.3985.8088.3787.493,357,100
Jan 16, 202489.5391.7589.2789.5588.662,892,100
Jan 12, 202489.7891.2089.7891.0690.161,133,500
Jan 11, 202490.0090.8089.4090.4289.521,611,100
Jan 10, 202489.7090.1488.9388.9688.081,251,000
Jan 09, 202489.6789.7788.9089.4488.551,599,400
Jan 08, 202488.7790.5388.0790.1189.222,823,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...