NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
91.13
+4.24 (4.88%)
At close: Sep 26, 2024, 4:00 PM
90.73
-0.40 (-0.44%)
After-hours: Sep 26, 2024, 5:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 86.10 | 87.86 | 85.84 | 86.89 | 86.89 | -0.10% | 1,798,359 |
| Sep 24, 2024 | 85.94 | 87.09 | 84.47 | 86.98 | 86.98 | 8.06% | 2,755,318 |
| Sep 23, 2024 | 79.83 | 81.65 | 79.40 | 80.49 | 80.49 | 2.02% | 1,530,118 |
| Sep 20, 2024 | 79.67 | 80.05 | 78.82 | 78.90 | 78.90 | -0.70% | 1,172,223 |
| Sep 19, 2024 | 78.89 | 79.59 | 78.00 | 79.46 | 79.46 | 3.60% | 1,199,368 |
| Sep 18, 2024 | 77.29 | 78.00 | 76.64 | 76.70 | 76.70 | -0.42% | 505,455 |
| Sep 17, 2024 | 77.23 | 78.33 | 76.99 | 77.02 | 77.02 | 0.31% | 747,114 |
| Sep 16, 2024 | 77.37 | 77.70 | 76.60 | 76.78 | 76.78 | -0.70% | 1,393,719 |
| Sep 13, 2024 | 76.98 | 77.76 | 76.98 | 77.32 | 77.32 | 0.18% | 1,022,188 |
| Sep 12, 2024 | 77.93 | 78.28 | 76.96 | 77.18 | 77.18 | -1.27% | 1,020,485 |
| Sep 11, 2024 | 77.07 | 78.47 | 76.50 | 78.17 | 78.17 | 2.29% | 1,524,202 |
| Sep 10, 2024 | 77.00 | 77.27 | 75.85 | 76.42 | 76.42 | -1.47% | 1,815,457 |
| Sep 9, 2024 | 77.28 | 77.95 | 77.08 | 77.56 | 77.56 | -0.03% | 812,006 |
| Sep 6, 2024 | 78.02 | 78.26 | 77.19 | 77.58 | 77.58 | -1.26% | 1,209,338 |
| Sep 5, 2024 | 79.89 | 79.91 | 78.34 | 78.57 | 78.13 | -1.24% | 1,370,520 |
| Sep 4, 2024 | 79.00 | 80.22 | 78.90 | 79.56 | 79.12 | 2.00% | 1,364,112 |
| Sep 3, 2024 | 78.90 | 78.90 | 77.57 | 78.00 | 77.57 | -3.03% | 2,539,831 |
| Aug 30, 2024 | 81.81 | 81.81 | 80.18 | 80.44 | 79.99 | -0.11% | 1,863,245 |
| Aug 29, 2024 | 81.19 | 81.50 | 80.47 | 80.53 | 80.08 | 0.20% | 1,854,141 |
| Aug 28, 2024 | 82.64 | 83.24 | 80.30 | 80.37 | 79.92 | -3.78% | 1,806,627 |
| Aug 27, 2024 | 83.64 | 84.34 | 83.08 | 83.53 | 83.06 | 1.26% | 1,329,042 |
| Aug 26, 2024 | 81.49 | 82.59 | 81.28 | 82.49 | 82.03 | 0.50% | 1,872,395 |
| Aug 23, 2024 | 82.37 | 82.52 | 80.63 | 82.08 | 81.62 | -0.21% | 3,422,936 |
| Aug 22, 2024 | 85.43 | 85.70 | 80.83 | 82.25 | 81.79 | -11.17% | 7,253,848 |
| Aug 21, 2024 | 90.87 | 92.68 | 90.57 | 92.59 | 92.07 | 2.63% | 1,435,117 |
| Aug 20, 2024 | 91.04 | 91.41 | 89.85 | 90.22 | 89.72 | -2.52% | 1,475,220 |
| Aug 19, 2024 | 90.20 | 92.95 | 90.20 | 92.55 | 92.03 | 2.94% | 1,586,483 |
| Aug 16, 2024 | 88.90 | 90.41 | 88.82 | 89.91 | 89.41 | -0.18% | 1,802,598 |
| Aug 15, 2024 | 88.73 | 90.26 | 88.54 | 90.07 | 89.57 | 2.70% | 1,379,998 |
| Aug 14, 2024 | 87.04 | 88.25 | 86.99 | 87.70 | 87.21 | -1.98% | 1,459,865 |
| Aug 13, 2024 | 89.60 | 89.81 | 89.00 | 89.47 | 88.97 | -0.09% | 1,003,883 |
| Aug 12, 2024 | 90.47 | 90.48 | 89.54 | 89.55 | 89.05 | -0.90% | 1,468,565 |
| Aug 9, 2024 | 89.80 | 90.62 | 89.20 | 90.36 | 89.86 | 0.84% | 1,110,163 |
| Aug 8, 2024 | 87.88 | 89.73 | 87.60 | 89.61 | 89.11 | 2.15% | 1,838,514 |
| Aug 7, 2024 | 87.54 | 88.67 | 87.31 | 87.72 | 87.23 | 1.21% | 1,623,712 |
| Aug 6, 2024 | 86.34 | 87.44 | 86.01 | 86.67 | 86.19 | -1.41% | 2,068,624 |
| Aug 5, 2024 | 87.50 | 88.50 | 86.63 | 87.91 | 87.42 | -2.29% | 2,243,429 |
| Aug 2, 2024 | 89.83 | 90.15 | 89.33 | 89.97 | 89.47 | -1.24% | 1,309,239 |
| Aug 1, 2024 | 91.42 | 92.11 | 90.81 | 91.10 | 90.59 | -1.10% | 1,110,656 |
| Jul 31, 2024 | 93.12 | 93.73 | 91.64 | 92.11 | 91.60 | 0.50% | 1,343,646 |
| Jul 30, 2024 | 91.05 | 92.20 | 89.84 | 91.65 | 91.14 | 0.52% | 2,187,773 |
| Jul 29, 2024 | 90.75 | 91.48 | 90.47 | 91.18 | 90.67 | -1.52% | 1,906,294 |
| Jul 26, 2024 | 92.28 | 93.21 | 91.22 | 92.59 | 92.07 | -3.00% | 1,851,772 |
| Jul 25, 2024 | 95.41 | 96.86 | 95.25 | 95.45 | 94.92 | 1.08% | 1,686,953 |
| Jul 24, 2024 | 95.42 | 96.18 | 93.89 | 94.43 | 93.90 | 1.16% | 1,478,723 |
| Jul 23, 2024 | 91.36 | 93.38 | 90.89 | 93.35 | 92.83 | -0.14% | 1,936,806 |
| Jul 22, 2024 | 93.14 | 94.50 | 93.14 | 93.48 | 92.96 | 2.33% | 1,183,960 |
| Jul 19, 2024 | 91.26 | 91.88 | 90.61 | 91.35 | 90.84 | -1.31% | 1,387,641 |
| Jul 18, 2024 | 93.18 | 93.22 | 92.21 | 92.56 | 92.04 | -0.41% | 1,267,859 |
| Jul 17, 2024 | 93.38 | 93.85 | 92.42 | 92.94 | 92.42 | -0.03% | 639,213 |
| Jul 16, 2024 | 92.92 | 93.17 | 91.87 | 92.97 | 92.45 | -0.82% | 1,207,416 |
| Jul 15, 2024 | 92.37 | 94.35 | 92.31 | 93.74 | 93.22 | 0.93% | 2,050,768 |
| Jul 12, 2024 | 92.64 | 93.53 | 91.93 | 92.88 | 92.36 | 1.15% | 1,239,097 |
| Jul 11, 2024 | 91.20 | 92.94 | 91.04 | 91.82 | 91.31 | 1.88% | 1,211,009 |
| Jul 10, 2024 | 91.01 | 91.58 | 90.09 | 90.13 | 89.63 | -3.65% | 2,025,463 |
| Jul 9, 2024 | 92.45 | 94.10 | 92.09 | 93.54 | 93.02 | 1.97% | 1,769,793 |
| Jul 8, 2024 | 91.38 | 92.20 | 90.61 | 91.73 | 91.22 | -0.25% | 1,692,747 |
| Jul 5, 2024 | 93.20 | 94.16 | 91.27 | 91.96 | 91.45 | -4.13% | 2,061,656 |
| Jul 3, 2024 | 95.58 | 96.62 | 95.44 | 95.92 | 95.39 | 2.09% | 484,291 |
| Jul 2, 2024 | 96.15 | 96.15 | 93.36 | 93.96 | 93.44 | -2.59% | 1,305,195 |
| Jul 1, 2024 | 96.43 | 96.76 | 95.94 | 96.46 | 95.92 | 0.92% | 1,624,691 |
| Jun 28, 2024 | 95.30 | 96.32 | 95.00 | 95.58 | 95.05 | -0.50% | 1,955,067 |
| Jun 27, 2024 | 96.06 | 96.93 | 95.51 | 96.06 | 95.52 | -0.70% | 1,787,983 |
| Jun 26, 2024 | 96.00 | 96.78 | 94.95 | 96.74 | 96.20 | 3.98% | 2,495,645 |
| Jun 25, 2024 | 90.05 | 93.57 | 90.00 | 93.04 | 92.52 | 2.05% | 2,147,103 |
| Jun 24, 2024 | 89.50 | 92.07 | 89.21 | 91.17 | 90.66 | 1.60% | 1,759,694 |
| Jun 21, 2024 | 90.00 | 90.08 | 89.03 | 89.73 | 89.23 | -1.97% | 1,764,198 |
| Jun 20, 2024 | 91.13 | 91.59 | 90.41 | 91.53 | 91.02 | 0.99% | 1,254,967 |
| Jun 18, 2024 | 90.00 | 91.26 | 89.41 | 90.63 | 90.13 | -1.99% | 1,248,550 |
| Jun 17, 2024 | 92.70 | 92.89 | 91.88 | 92.47 | 91.95 | -0.08% | 1,286,278 |
| Jun 14, 2024 | 91.03 | 92.78 | 91.03 | 92.54 | 92.02 | 0.34% | 1,351,626 |
| Jun 13, 2024 | 92.40 | 93.50 | 91.89 | 92.23 | 91.72 | -0.74% | 943,680 |
| Jun 12, 2024 | 93.20 | 93.50 | 92.40 | 92.92 | 92.40 | 0.25% | 1,286,074 |
| Jun 11, 2024 | 93.50 | 93.73 | 92.28 | 92.69 | 92.17 | -1.56% | 812,628 |
| Jun 10, 2024 | 93.32 | 94.73 | 93.05 | 94.16 | 93.64 | 0.28% | 977,178 |
| Jun 7, 2024 | 93.84 | 94.61 | 93.52 | 93.90 | 93.38 | - | 1,568,134 |
| Jun 6, 2024 | 94.15 | 94.35 | 93.23 | 93.90 | 93.38 | -0.27% | 1,414,564 |
| Jun 5, 2024 | 90.58 | 94.26 | 90.12 | 94.15 | 93.13 | 6.17% | 2,889,753 |
| Jun 4, 2024 | 88.90 | 89.98 | 88.15 | 88.68 | 87.72 | 0.42% | 2,323,219 |
| Jun 3, 2024 | 90.00 | 90.19 | 87.57 | 88.31 | 87.36 | -0.81% | 2,041,398 |
| May 31, 2024 | 89.00 | 89.78 | 88.51 | 89.03 | 88.07 | -1.80% | 1,962,309 |
| May 30, 2024 | 89.57 | 91.06 | 89.57 | 90.66 | 89.68 | 1.23% | 1,724,600 |
| May 29, 2024 | 89.50 | 90.11 | 89.11 | 89.56 | 88.59 | -1.79% | 1,696,519 |
| May 28, 2024 | 89.69 | 91.31 | 89.65 | 91.19 | 90.21 | 0.78% | 3,510,574 |
| May 24, 2024 | 91.97 | 92.19 | 90.00 | 90.48 | 89.50 | -4.50% | 3,286,979 |
| May 23, 2024 | 95.00 | 98.04 | 94.39 | 94.74 | 93.72 | -3.68% | 2,944,692 |
| May 22, 2024 | 98.00 | 100.50 | 98.00 | 98.36 | 97.30 | -0.55% | 1,624,322 |
| May 21, 2024 | 101.72 | 101.90 | 98.50 | 98.90 | 97.83 | -5.57% | 2,263,427 |
| May 20, 2024 | 104.00 | 104.96 | 103.43 | 104.73 | 103.60 | -0.23% | 1,475,880 |
| May 17, 2024 | 104.00 | 107.34 | 104.00 | 104.97 | 103.84 | 0.73% | 1,697,251 |
| May 16, 2024 | 101.50 | 104.76 | 100.87 | 104.21 | 103.09 | 5.52% | 1,691,426 |
| May 15, 2024 | 99.90 | 99.90 | 97.76 | 98.76 | 97.69 | 0.12% | 1,301,949 |
| May 14, 2024 | 99.67 | 99.68 | 97.88 | 98.64 | 97.58 | -0.85% | 1,407,889 |
| May 13, 2024 | 99.16 | 101.22 | 98.62 | 99.49 | 98.42 | 0.97% | 2,467,342 |
| May 10, 2024 | 98.61 | 99.69 | 97.46 | 98.53 | 97.47 | 0.04% | 772,647 |
| May 9, 2024 | 99.67 | 100.71 | 97.45 | 98.49 | 97.43 | 1.92% | 1,015,787 |
| May 8, 2024 | 96.08 | 96.73 | 95.46 | 96.63 | 95.59 | -0.31% | 1,233,953 |
| May 7, 2024 | 97.53 | 97.73 | 96.36 | 96.93 | 95.88 | -4.84% | 2,192,780 |
| May 6, 2024 | 103.00 | 103.22 | 100.13 | 101.86 | 100.76 | -1.13% | 2,655,797 |
| May 3, 2024 | 100.25 | 103.88 | 99.91 | 103.02 | 101.91 | 4.11% | 2,724,344 |