Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,733.57
-86.12(-0.20%)
CMC Crypto 200
914.81
+18.10(+2.02%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	104.80	105.26	104.13	104.54	104.54	1,101,100
07 Dec 2023	104.89	105.12	104.17	104.76	104.76	2,022,200
06 Dec 2023	104.97	105.41	102.45	102.56	102.56	1,521,100
05 Dec 2023	101.18	103.42	100.69	102.73	102.73	2,588,900
04 Dec 2023	106.70	106.70	103.88	104.18	104.18	1,992,000
01 Dec 2023	112.01	112.64	109.11	109.38	109.38	1,968,600
30 Nov 2023	113.37	113.72	111.26	113.48	113.48	1,262,200
30 Nov 2023	0.495 Dividend
29 Nov 2023	113.37	114.59	113.32	113.62	113.13	771,700
28 Nov 2023	114.17	115.00	113.34	114.21	113.71	1,043,300
27 Nov 2023	113.01	115.10	112.84	114.30	113.80	1,596,600
24 Nov 2023	112.49	115.43	112.36	115.41	114.91	1,576,000
22 Nov 2023	117.00	117.47	115.93	116.76	116.25	859,800
21 Nov 2023	115.25	116.71	114.80	116.48	115.97	1,014,100
20 Nov 2023	116.14	118.90	115.36	118.47	117.95	1,205,800
17 Nov 2023	116.25	117.77	115.08	117.14	116.63	2,057,400
16 Nov 2023	111.20	114.72	109.50	112.35	111.86	2,773,200
15 Nov 2023	116.00	116.33	114.07	115.08	114.58	1,824,800
14 Nov 2023	114.28	115.16	112.85	114.28	113.78	1,336,400
13 Nov 2023	114.93	116.00	114.31	115.13	114.63	837,300
10 Nov 2023	112.40	114.23	112.32	113.88	113.38	592,200
09 Nov 2023	112.68	114.79	112.41	112.97	112.48	853,600
08 Nov 2023	111.65	112.75	111.33	112.12	111.63	515,400
07 Nov 2023	111.55	112.23	110.83	111.82	111.33	705,700
06 Nov 2023	112.56	112.56	110.51	111.56	111.07	736,400
03 Nov 2023	110.13	113.12	110.13	112.72	112.23	1,324,300
02 Nov 2023	108.96	109.96	108.25	109.76	109.28	841,100
01 Nov 2023	107.30	108.46	106.56	108.35	107.88	959,100
31 Oct 2023	107.84	109.01	105.69	106.92	106.45	1,650,800
30 Oct 2023	107.75	109.24	107.62	107.85	107.38	1,178,600
27 Oct 2023	107.52	108.26	105.98	106.78	106.31	959,500
26 Oct 2023	105.35	105.56	104.14	105.08	104.62	512,500
25 Oct 2023	104.39	105.94	104.01	104.91	104.45	739,100
24 Oct 2023	100.87	107.49	100.87	106.00	105.54	1,154,500
23 Oct 2023	100.40	101.95	99.42	100.87	100.43	1,255,300
20 Oct 2023	101.41	101.89	100.41	100.62	100.18	685,600
19 Oct 2023	102.79	104.20	102.35	102.75	102.30	951,200
18 Oct 2023	104.22	105.39	103.65	104.05	103.60	1,014,100
17 Oct 2023	103.87	104.20	102.58	103.77	103.32	881,300
16 Oct 2023	104.45	106.68	103.83	106.14	105.68	792,100
13 Oct 2023	104.66	105.97	104.42	105.50	105.04	714,300
12 Oct 2023	108.74	108.74	106.11	107.22	106.75	854,600
11 Oct 2023	108.04	109.88	107.90	108.78	108.31	1,241,700
10 Oct 2023	105.61	106.64	104.89	106.42	105.96	1,775,300
09 Oct 2023	101.84	104.20	101.66	104.08	103.63	1,140,100
06 Oct 2023	99.69	101.67	99.69	100.94	100.50	1,168,200
05 Oct 2023	98.33	99.25	98.08	99.23	98.80	551,100
04 Oct 2023	98.05	99.34	98.05	99.17	98.74	671,200
03 Oct 2023	97.45	99.40	97.45	98.82	98.39	619,500
02 Oct 2023	100.00	100.39	99.01	99.69	99.26	326,400
29 Sept 2023	101.54	101.54	99.34	100.16	99.72	1,110,500
28 Sept 2023	96.35	98.89	96.07	98.57	98.14	699,100
27 Sept 2023	99.13	99.23	97.98	98.93	98.50	638,300
26 Sept 2023	100.51	101.21	100.11	100.16	99.72	384,400
25 Sept 2023	99.04	101.61	99.03	100.82	100.38	906,900
22 Sept 2023	103.85	104.29	101.60	101.84	101.40	1,306,700
21 Sept 2023	96.99	97.50	96.19	96.80	96.38	722,700
20 Sept 2023	99.99	100.20	98.29	98.33	97.90	644,000
19 Sept 2023	101.60	102.17	101.20	101.32	100.88	429,700
18 Sept 2023	100.96	102.14	100.82	101.43	100.99	846,100
15 Sept 2023	101.60	102.21	101.00	101.50	101.06	722,500
14 Sept 2023	102.35	102.36	101.00	101.76	101.32	737,100
13 Sept 2023	100.73	101.35	100.49	101.12	100.68	668,700
12 Sept 2023	102.03	102.49	101.35	101.56	101.12	725,000
11 Sept 2023	102.03	102.58	100.84	101.41	100.97	862,000
08 Sept 2023	98.68	98.68	97.33	98.40	97.97	740,800
07 Sept 2023	98.49	98.77	97.61	97.94	97.51	877,200
07 Sept 2023	0.525 Dividend
06 Sept 2023	100.44	101.20	99.92	100.22	99.26	740,000
05 Sept 2023	101.94	102.22	100.57	101.40	100.43	1,195,300
01 Sept 2023	104.51	107.59	104.07	104.45	103.45	1,614,200
31 Aug 2023	103.00	104.76	103.00	103.48	102.49	1,273,600
30 Aug 2023	104.15	105.02	103.46	104.04	103.04	528,200
29 Aug 2023	104.97	105.87	104.07	104.91	103.91	1,105,500
28 Aug 2023	100.35	104.02	100.35	103.53	102.54	1,284,100
25 Aug 2023	99.12	99.20	96.73	98.76	97.81	1,007,200
24 Aug 2023	98.17	101.35	96.75	98.59	97.65	1,702,800
23 Aug 2023	101.46	103.17	101.27	102.64	101.66	814,000
22 Aug 2023	102.10	102.22	100.71	101.86	100.88	787,100
21 Aug 2023	99.23	100.99	98.60	100.40	99.44	876,500
18 Aug 2023	98.54	99.11	97.69	98.29	97.35	913,300
17 Aug 2023	103.01	103.19	101.21	101.44	100.47	1,102,800
16 Aug 2023	101.40	102.42	100.57	101.53	100.56	601,500
15 Aug 2023	103.59	103.67	102.33	102.67	101.69	580,500
14 Aug 2023	102.82	103.55	101.94	103.02	102.03	704,900
11 Aug 2023	104.44	104.44	101.77	103.06	102.07	924,300
10 Aug 2023	108.94	109.97	107.21	107.25	106.22	1,096,600
09 Aug 2023	108.25	108.54	106.57	107.40	106.37	786,200
08 Aug 2023	106.01	107.52	105.73	106.95	105.93	711,600
07 Aug 2023	109.50	109.54	107.04	108.20	107.16	608,500
04 Aug 2023	110.40	110.82	108.32	108.53	107.49	951,300
03 Aug 2023	109.41	110.00	108.86	108.87	107.83	632,200
02 Aug 2023	107.09	107.44	105.54	106.81	105.79	796,200
01 Aug 2023	108.63	110.80	108.18	109.67	108.62	644,000
31 Jul 2023	107.99	109.88	107.58	108.74	107.70	737,800
28 Jul 2023	108.94	108.94	107.00	108.50	107.46	1,126,000
27 Jul 2023	109.31	109.48	106.57	107.00	105.98	606,200
26 Jul 2023	107.00	109.84	106.68	108.99	107.95	939,200
25 Jul 2023	107.00	107.43	105.44	106.19	105.17	1,330,600
24 Jul 2023	101.63	105.76	101.39	105.58	104.57	1,317,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,733.57-86.12(-0.20%)

CMC Crypto 200914.81+18.10(+2.02%)

NetEase, Inc. (NTES)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,733.57
-86.12(-0.20%)

CMC Crypto 200
914.81
+18.10(+2.02%)