Singapore markets close in 1 hour 28 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.89-0.75 (-0.70%)
At close: 04:00PM EST
106.51 -0.38 (-0.36%)
After hours: 08:00PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024109.23109.23106.28106.89106.892,527,600
20 Feb 2024108.08109.22106.80107.64107.641,619,600
16 Feb 2024109.61109.90107.75107.76107.76769,300
15 Feb 2024107.58108.14106.77107.79107.79925,100
14 Feb 2024106.49107.62105.89107.57107.57746,300
13 Feb 2024106.57106.70104.20104.60104.601,055,100
12 Feb 2024107.39108.77107.32108.05108.051,404,500
09 Feb 2024106.07106.79104.16106.62106.62611,600
08 Feb 2024105.81106.03104.34104.69104.691,103,100
07 Feb 2024103.98106.41103.90106.34106.341,030,100
06 Feb 2024105.29107.61104.27107.37107.372,500,400
05 Feb 2024100.42101.24100.17100.67100.671,309,900
02 Feb 202498.9799.8698.1998.8398.831,177,600
01 Feb 2024100.29101.76100.14100.90100.901,281,200
31 Jan 202496.9098.6696.7697.6497.641,344,800
30 Jan 202496.3398.5696.3397.5697.561,426,500
29 Jan 2024102.32102.3998.2599.2999.292,307,000
26 Jan 2024102.20102.58101.02102.26102.261,337,100
25 Jan 2024102.00103.63101.19103.50103.502,671,700
24 Jan 2024101.65102.6799.50100.22100.223,306,200
23 Jan 202496.5398.4596.3698.0498.043,643,900
22 Jan 202488.1491.3088.0890.9090.902,733,600
19 Jan 202489.4591.8288.6691.7091.703,343,500
18 Jan 202488.5489.6787.8489.4489.442,322,500
17 Jan 202486.0088.3985.8088.3788.373,357,100
16 Jan 202489.5391.7589.2789.5589.552,892,100
12 Jan 202489.7891.2089.7891.0691.061,133,500
11 Jan 202490.0090.8089.4090.4290.421,611,100
10 Jan 202489.7090.1488.9388.9688.961,251,000
09 Jan 202489.6789.7788.9089.4489.441,599,400
08 Jan 202488.7790.5388.0790.1190.112,823,200
05 Jan 202493.7093.7191.1891.1991.193,146,400
04 Jan 202494.5296.3393.9195.8795.872,112,200
03 Jan 202493.6296.5492.5296.2196.213,158,800
02 Jan 202492.0092.9791.4192.4792.473,103,700
29 Dec 202391.9594.1391.2693.1693.165,088,600
28 Dec 202389.9491.2289.1589.3089.303,372,100
27 Dec 202388.5289.4787.1187.6387.637,497,500
26 Dec 202392.2094.4691.1692.2092.208,078,200
22 Dec 202382.0090.4681.3087.6487.6421,186,700
21 Dec 2023103.61104.43102.68104.41104.411,164,900
20 Dec 2023103.16103.90102.01102.06102.061,285,600
19 Dec 2023103.37104.86103.06103.22103.221,163,000
18 Dec 2023102.58103.04101.80102.91102.911,068,700
15 Dec 2023104.78104.78102.71102.89102.891,901,900
14 Dec 2023105.19105.22103.53104.44104.441,878,700
13 Dec 2023107.50107.99105.36106.93106.931,239,200
12 Dec 2023105.88106.80105.10106.67106.67889,500
11 Dec 2023104.80105.67104.57105.02105.021,740,600
08 Dec 2023104.80105.26104.13104.54104.541,101,100
07 Dec 2023104.89105.12104.17104.76104.762,022,200
06 Dec 2023104.97105.41102.45102.56102.561,521,100
05 Dec 2023101.18103.42100.69102.73102.732,588,900
04 Dec 2023106.70106.70103.88104.18104.181,992,000
01 Dec 2023112.01112.64109.11109.38109.381,968,600
30 Nov 2023113.37113.72111.26113.48113.481,262,200
30 Nov 20230.495 Dividend
29 Nov 2023113.37114.59113.32113.62113.13771,700
28 Nov 2023114.17115.00113.34114.21113.711,043,300
27 Nov 2023113.01115.10112.84114.30113.801,596,600
24 Nov 2023112.49115.43112.36115.41114.911,576,000
22 Nov 2023117.00117.47115.93116.76116.25859,800
21 Nov 2023115.25116.71114.80116.48115.971,014,100
20 Nov 2023116.14118.90115.36118.47117.951,205,800
17 Nov 2023116.25117.77115.08117.14116.632,057,400
16 Nov 2023111.20114.72109.50112.35111.862,773,200
15 Nov 2023116.00116.33114.07115.08114.581,824,800
14 Nov 2023114.28115.16112.85114.28113.781,336,400
13 Nov 2023114.93116.00114.31115.13114.63837,300
10 Nov 2023112.40114.23112.32113.88113.38592,200
09 Nov 2023112.68114.79112.41112.97112.48853,600
08 Nov 2023111.65112.75111.33112.12111.63515,400
07 Nov 2023111.55112.23110.83111.82111.33705,700
06 Nov 2023112.56112.56110.51111.56111.07736,400
03 Nov 2023110.13113.12110.13112.72112.231,324,300
02 Nov 2023108.96109.96108.25109.76109.28841,100
01 Nov 2023107.30108.46106.56108.35107.88959,100
31 Oct 2023107.84109.01105.69106.92106.451,650,800
30 Oct 2023107.75109.24107.62107.85107.381,178,600
27 Oct 2023107.52108.26105.98106.78106.31959,500
26 Oct 2023105.35105.56104.14105.08104.62512,500
25 Oct 2023104.39105.94104.01104.91104.45739,100
24 Oct 2023100.87107.49100.87106.00105.541,154,500
23 Oct 2023100.40101.9599.42100.87100.431,255,300
20 Oct 2023101.41101.89100.41100.62100.18685,600
19 Oct 2023102.79104.20102.35102.75102.30951,200
18 Oct 2023104.22105.39103.65104.05103.601,014,100
17 Oct 2023103.87104.20102.58103.77103.32881,300
16 Oct 2023104.45106.68103.83106.14105.68792,100
13 Oct 2023104.66105.97104.42105.50105.04714,300
12 Oct 2023108.74108.74106.11107.22106.75854,600
11 Oct 2023108.04109.88107.90108.78108.311,241,700
10 Oct 2023105.61106.64104.89106.42105.961,775,300
09 Oct 2023101.84104.20101.66104.08103.631,140,100
06 Oct 202399.69101.6799.69100.94100.501,168,200
05 Oct 202398.3399.2598.0899.2398.80551,100
04 Oct 202398.0599.3498.0599.1798.74671,200
03 Oct 202397.4599.4097.4598.8298.39619,500
02 Oct 2023100.00100.3999.0199.6999.26326,400
29 Sept 2023101.54101.5499.34100.1699.721,110,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...