Yahoo

Mail

Singapore markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
Bitcoin USD
27,528.84
-0.22(-0.00%)
CMC Crypto 200
597.33
-21.06(-3.41%)

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

89.40

-0.70

(-0.78%)

At close: 04:00PM EDT

89.93

+0.53

(+0.59%)

After hours:

07:59PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	89.04	90.46	88.84	89.40	89.40	695,700
23 Mar 2023	88.90	90.89	88.48	90.10	90.10	1,561,600
22 Mar 2023	86.03	86.67	84.90	85.17	85.17	824,300
21 Mar 2023	85.58	86.23	85.06	86.08	86.08	682,900
20 Mar 2023	84.61	86.58	84.47	85.87	85.87	987,600
17 Mar 2023	86.90	87.47	85.16	85.87	85.87	1,193,700
16 Mar 2023	82.87	85.54	82.87	85.51	85.51	967,100
15 Mar 2023	83.74	84.84	82.50	83.83	83.83	1,221,500
14 Mar 2023	82.94	85.33	82.69	85.31	85.31	807,600
13 Mar 2023	82.54	84.92	82.54	83.77	83.77	906,700
10 Mar 2023	81.38	83.59	81.38	82.83	82.83	1,026,300
09 Mar 2023	81.35	83.22	81.19	81.41	81.41	1,651,600
08 Mar 2023	82.09	83.56	82.08	83.06	83.06	954,900
08 Mar 2023	0.27 Dividend
07 Mar 2023	85.56	85.60	83.23	83.80	83.53	1,957,800
06 Mar 2023	86.24	87.28	85.57	86.46	86.18	1,012,100
03 Mar 2023	86.13	87.88	85.78	85.90	85.62	1,381,500
02 Mar 2023	83.15	86.57	82.82	85.59	85.31	2,833,800
01 Mar 2023	83.15	83.35	81.27	81.52	81.26	3,741,100
28 Feb 2023	77.15	78.25	76.85	77.64	77.39	1,531,500
27 Feb 2023	79.60	79.95	78.10	78.98	78.73	1,490,400
24 Feb 2023	79.00	80.73	77.67	78.64	78.39	2,801,400
23 Feb 2023	88.00	89.80	80.16	82.89	82.62	3,580,300
22 Feb 2023	85.31	86.43	84.90	86.05	85.77	1,588,300
21 Feb 2023	84.76	86.30	83.90	85.21	84.94	1,882,100
17 Feb 2023	86.30	86.90	85.32	85.84	85.56	716,200
16 Feb 2023	87.40	88.90	87.19	87.81	87.53	1,786,200
15 Feb 2023	85.56	86.58	84.81	86.37	86.09	1,174,200
14 Feb 2023	87.39	87.39	85.97	86.76	86.48	1,019,100
13 Feb 2023	88.36	89.08	87.79	87.86	87.58	1,150,900
10 Feb 2023	87.77	88.56	86.63	86.70	86.42	905,100
09 Feb 2023	90.70	91.80	88.90	89.20	88.91	1,583,900
08 Feb 2023	90.12	90.34	87.76	88.36	88.08	2,386,000
07 Feb 2023	89.81	90.11	87.32	88.32	88.04	1,894,000
06 Feb 2023	87.42	88.98	87.28	88.36	88.08	1,959,400
03 Feb 2023	91.26	91.55	89.85	89.90	89.61	1,044,100
02 Feb 2023	90.89	91.68	89.70	90.73	90.44	1,323,500
01 Feb 2023	91.28	92.45	89.96	91.77	91.47	1,156,300
31 Jan 2023	89.57	89.80	88.40	88.61	88.32	1,262,500
30 Jan 2023	89.62	90.70	89.08	89.58	89.29	1,364,700
27 Jan 2023	91.84	92.14	90.96	91.65	91.35	815,800
26 Jan 2023	92.68	93.19	91.08	92.29	91.99	1,071,500
25 Jan 2023	89.75	90.45	88.85	90.30	90.01	873,500
24 Jan 2023	89.86	91.25	89.64	89.95	89.66	944,400
23 Jan 2023	89.56	91.63	89.50	90.28	89.99	911,900
20 Jan 2023	89.89	90.30	88.15	89.09	88.80	1,358,600
19 Jan 2023	88.60	90.48	88.60	89.25	88.96	858,800
18 Jan 2023	91.33	91.96	88.48	88.50	88.21	1,512,300
17 Jan 2023	87.10	89.84	87.00	89.06	88.77	3,982,000
13 Jan 2023	86.22	89.46	86.00	88.36	88.08	2,354,400
12 Jan 2023	84.08	85.46	83.57	85.27	85.00	1,135,600
11 Jan 2023	81.44	84.84	81.32	84.10	83.83	3,019,700
10 Jan 2023	81.10	83.09	80.93	82.60	82.33	1,909,800
09 Jan 2023	83.00	83.21	79.44	79.52	79.26	2,473,200
06 Jan 2023	81.26	83.00	81.11	81.51	81.25	2,166,100
05 Jan 2023	80.58	82.78	80.23	82.06	81.80	1,125,000
04 Jan 2023	80.50	82.94	79.44	82.57	82.30	2,095,400
03 Jan 2023	76.21	77.96	75.38	76.45	76.20	2,376,500
30 Dec 2022	72.59	73.94	72.08	72.63	72.40	1,110,900
29 Dec 2022	71.81	73.46	71.40	73.15	72.91	1,332,800
28 Dec 2022	73.71	74.34	71.34	71.67	71.44	1,811,100
27 Dec 2022	72.18	73.97	71.97	73.14	72.90	1,466,300
23 Dec 2022	72.14	72.75	70.59	71.09	70.86	1,110,000
22 Dec 2022	72.99	74.07	71.60	72.18	71.95	1,048,000
21 Dec 2022	69.95	72.62	69.71	72.28	72.05	1,557,300
20 Dec 2022	68.15	69.79	67.96	69.71	69.49	1,737,400
19 Dec 2022	71.31	71.74	70.35	70.96	70.73	1,314,400
16 Dec 2022	71.30	72.05	70.27	71.30	71.07	9,540,900
15 Dec 2022	73.56	74.92	71.04	71.30	71.07	2,230,300
14 Dec 2022	71.14	73.60	70.84	72.98	72.74	2,217,300
13 Dec 2022	71.62	72.82	69.49	69.99	69.76	1,698,200
12 Dec 2022	70.09	70.44	67.92	69.35	69.13	1,559,300
09 Dec 2022	71.21	72.09	70.04	70.17	69.94	1,171,200
08 Dec 2022	71.57	72.94	70.83	71.21	70.98	1,861,900
07 Dec 2022	66.39	69.51	66.32	68.40	68.18	1,808,000
06 Dec 2022	68.99	69.38	67.28	68.21	67.99	1,988,100
05 Dec 2022	71.30	72.40	68.37	69.02	68.80	2,459,200
02 Dec 2022	67.58	71.80	67.43	70.90	70.67	2,102,700
01 Dec 2022	68.91	69.38	67.34	68.25	68.03	1,774,500
01 Dec 2022	0.435 Dividend
30 Nov 2022	70.60	71.98	69.12	71.12	70.46	3,378,500
29 Nov 2022	69.64	71.33	68.43	68.78	68.14	2,446,700
28 Nov 2022	65.23	68.68	65.23	66.96	66.34	1,591,700
25 Nov 2022	65.51	66.85	65.50	65.63	65.02	994,800
23 Nov 2022	67.00	68.02	66.21	66.63	66.01	1,202,700
22 Nov 2022	64.05	65.79	63.25	65.50	64.89	1,161,400
21 Nov 2022	66.06	67.07	64.92	66.28	65.66	1,491,200
18 Nov 2022	69.00	69.02	66.33	67.44	66.81	2,536,100
17 Nov 2022	72.69	74.98	69.46	71.00	70.34	4,510,300
16 Nov 2022	74.76	74.96	70.77	71.33	70.67	3,585,300
15 Nov 2022	69.68	72.69	69.34	71.60	70.93	3,121,100
14 Nov 2022	66.00	66.89	64.50	65.24	64.63	1,331,200
11 Nov 2022	64.59	65.52	63.91	64.76	64.16	1,555,200
10 Nov 2022	62.10	63.30	61.84	62.27	61.69	1,915,900
09 Nov 2022	60.76	61.19	59.00	59.22	58.67	1,678,400
08 Nov 2022	61.03	63.03	59.63	62.13	61.55	1,349,800
07 Nov 2022	63.79	64.65	61.74	62.63	62.05	1,593,300
04 Nov 2022	63.53	64.25	61.43	62.52	61.94	3,519,700
03 Nov 2022	57.34	60.14	57.30	59.15	58.60	1,504,300
02 Nov 2022	59.71	60.97	58.99	59.29	58.74	2,739,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

Bitcoin USD27,528.84-0.22(-0.00%)

CMC Crypto 200597.33-21.06(-3.41%)

NetEase, Inc. (NTES)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

Bitcoin USD
27,528.84
-0.22(-0.00%)

CMC Crypto 200
597.33
-21.06(-3.41%)