Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

NetEase (NTES) Historical Prices

NTES historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026113.30114.25112.32113.64113.64+1.37%872,1861.25
Oct 29, 2026110.97112.13110.23112.10112.10-0.31%874,0601.26
Oct 28, 2026112.78112.92111.96112.45112.45-1.44%761,8521.10
Oct 27, 2026113.92114.53113.34114.09114.09-3.58%850,8731.23
Oct 26, 2026117.83118.88117.56118.32118.32-0.24%924,5381.35
Oct 23, 2026117.39118.91116.81118.61118.61-0.05%876,9391.29
Oct 22, 2026116.43118.81116.25118.67118.67-3.50%957,1521.41
Oct 21, 2026122.99123.75122.49122.98122.98-1.70%430,9580.64
Oct 20, 2026124.47125.13124.29125.11125.11-0.11%362,9070.53
Oct 19, 2026125.76126.10125.08125.25125.25-0.64%305,0770.43
Oct 16, 2026126.87127.35125.61126.06126.06-0.83%474,2050.66
Oct 15, 2026125.62127.37125.16127.11127.11+2.73%562,6520.78
Oct 14, 2026125.34125.38123.06123.73123.73-0.83%626,2250.86
Oct 13, 2026124.76125.61124.29124.76124.76-0.52%503,8060.69
Oct 12, 2026126.51126.58125.27125.41125.41+0.94%559,8450.76
Oct 09, 2026122.68126.05122.68124.24124.24+3.88%816,3631.08
Oct 08, 2026119.55119.70118.63119.60119.60-0.84%490,7870.64
Oct 07, 2026119.07120.73119.07120.61120.61+1.29%503,1770.65
Oct 06, 2026117.49119.12117.31119.07119.07-0.26%523,2730.67
Oct 05, 2026118.65119.56118.32119.38119.38+1.85%660,8300.84
Oct 02, 2026117.87118.24116.70117.21117.21-2.82%851,3331.09
Oct 01, 2026121.43122.20120.49120.61120.61-0.45%548,3300.69
Sep 30, 2026122.08122.82121.07121.16121.16-0.54%892,2291.15
Sep 29, 2026122.13122.26120.90121.82121.82+0.64%838,0451.07
Sep 28, 2026120.66121.80120.14121.04121.04+4.88%745,6370.95
Sep 25, 2026115.35115.48114.38115.41115.41-1.83%401,5450.51
Sep 24, 2026118.75119.06117.28117.56117.56+0.46%509,1300.63
Sep 23, 2026117.37117.54116.70117.02117.02-1.47%618,5480.75
Sep 22, 2026118.74120.10118.25118.76118.76+1.10%391,9470.48
Sep 21, 2026118.06118.16117.01117.47117.47+1.10%530,8840.65
Sep 18, 2026116.22117.20116.10116.19116.19-0.37%415,1770.50
Sep 17, 2026117.28117.50116.41116.62116.62-0.99%479,3060.58
Sep 16, 2026118.70118.85117.61117.79117.79-1.42%709,6480.87
Sep 15, 2026118.23119.84118.23119.49119.49+1.27%694,1950.85
Sep 14, 2026115.85118.94115.85117.99117.99+2.06%961,0521.14
Sep 11, 2026115.71116.28115.21115.61115.61-0.02%515,0390.60
Sep 10, 2026116.20116.39115.52115.63115.63-0.22%601,1400.70
Sep 09, 2026116.52116.77115.42115.88115.88-2.99%745,8670.87
Sep 08, 2026119.86120.30118.91119.45119.45+0.13%1,004,1141.16
Sep 07, 2026120.03120.43118.75119.29119.29+0.00%00.00
Sep 04, 2026120.03120.43118.75119.29119.29+1.91%734,3350.83
Sep 03, 2026116.72117.30115.59117.05117.05-1.63%879,2961.00
Sep 02, 2026119.57120.92119.42119.47118.99-0.50%497,3050.56
Sep 01, 2026120.20121.54119.80120.07119.59-1.40%496,5760.56
Aug 31, 2026122.96123.37121.60121.78121.29-0.80%394,3410.44
Aug 28, 2026123.83123.83121.93122.76122.27+0.06%519,8200.58
Aug 27, 2026122.50123.24121.88122.69122.20-0.60%543,2290.60
Aug 26, 2026125.50126.10123.16123.43122.94-4.17%746,4270.82
Aug 25, 2026127.51128.97127.05128.80128.29+4.75%945,6101.04
Aug 24, 2026125.09125.57122.88122.97122.47-4.06%766,3100.83