Singapore markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.54-0.22 (-0.21%)
At close: 04:00PM EST
104.90 +0.36 (+0.34%)
After hours: 07:56PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Sept 202396.3598.8996.0798.5798.14699,100
27 Sept 202399.1399.2397.9898.9398.50638,300
26 Sept 2023100.51101.21100.11100.1699.72384,400
25 Sept 202399.04101.6199.03100.82100.38906,900
22 Sept 2023103.85104.29101.60101.84101.401,306,700
21 Sept 202396.9997.5096.1996.8096.38722,700
20 Sept 202399.99100.2098.2998.3397.90644,000
19 Sept 2023101.60102.17101.20101.32100.88429,700
18 Sept 2023100.96102.14100.82101.43100.99846,100
15 Sept 2023101.60102.21101.00101.50101.06722,500
14 Sept 2023102.35102.36101.00101.76101.32737,100
13 Sept 2023100.73101.35100.49101.12100.68668,700
12 Sept 2023102.03102.49101.35101.56101.12725,000
11 Sept 2023102.03102.58100.84101.41100.97862,000
08 Sept 202398.6898.6897.3398.4097.97740,800
07 Sept 202398.4998.7797.6197.9497.51877,200
07 Sept 20230.525 Dividend
06 Sept 2023100.44101.2099.92100.2299.26740,000
05 Sept 2023101.94102.22100.57101.40100.431,195,300
01 Sept 2023104.51107.59104.07104.45103.451,614,200
31 Aug 2023103.00104.76103.00103.48102.491,273,600
30 Aug 2023104.15105.02103.46104.04103.04528,200
29 Aug 2023104.97105.87104.07104.91103.911,105,500
28 Aug 2023100.35104.02100.35103.53102.541,284,100
25 Aug 202399.1299.2096.7398.7697.811,007,200
24 Aug 202398.17101.3596.7598.5997.651,702,800
23 Aug 2023101.46103.17101.27102.64101.66814,000
22 Aug 2023102.10102.22100.71101.86100.88787,100
21 Aug 202399.23100.9998.60100.4099.44876,500
18 Aug 202398.5499.1197.6998.2997.35913,300
17 Aug 2023103.01103.19101.21101.44100.471,102,800
16 Aug 2023101.40102.42100.57101.53100.56601,500
15 Aug 2023103.59103.67102.33102.67101.69580,500
14 Aug 2023102.82103.55101.94103.02102.03704,900
11 Aug 2023104.44104.44101.77103.06102.07924,300
10 Aug 2023108.94109.97107.21107.25106.221,096,600
09 Aug 2023108.25108.54106.57107.40106.37786,200
08 Aug 2023106.01107.52105.73106.95105.93711,600
07 Aug 2023109.50109.54107.04108.20107.16608,500
04 Aug 2023110.40110.82108.32108.53107.49951,300
03 Aug 2023109.41110.00108.86108.87107.83632,200
02 Aug 2023107.09107.44105.54106.81105.79796,200
01 Aug 2023108.63110.80108.18109.67108.62644,000
31 Jul 2023107.99109.88107.58108.74107.70737,800
28 Jul 2023108.94108.94107.00108.50107.461,126,000
27 Jul 2023109.31109.48106.57107.00105.98606,200
26 Jul 2023107.00109.84106.68108.99107.95939,200
25 Jul 2023107.00107.43105.44106.19105.171,330,600
24 Jul 2023101.63105.76101.39105.58104.571,317,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...