NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
87.53
+1.85 (2.16%)
Nov 20, 2024, 4:00 PM EST - Market closed
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 86.54 | 87.61 | 85.85 | 87.53 | 87.53 | 2.16% | 1,101,660 |
| Nov 19, 2024 | 86.13 | 86.72 | 85.46 | 85.68 | 85.68 | -2.92% | 1,532,851 |
| Nov 18, 2024 | 87.20 | 89.25 | 87.05 | 88.26 | 88.26 | 3.24% | 2,003,481 |
| Nov 15, 2024 | 85.97 | 86.79 | 83.43 | 85.49 | 85.49 | 1.51% | 2,041,932 |
| Nov 14, 2024 | 81.03 | 84.61 | 80.89 | 84.22 | 84.22 | 10.41% | 4,748,143 |
| Nov 13, 2024 | 77.36 | 77.57 | 75.88 | 76.28 | 76.28 | -2.79% | 1,662,189 |
| Nov 12, 2024 | 77.84 | 78.59 | 76.98 | 78.47 | 78.47 | 1.11% | 1,743,929 |
| Nov 11, 2024 | 77.50 | 77.81 | 77.01 | 77.61 | 77.61 | 1.11% | 1,267,138 |
| Nov 8, 2024 | 76.68 | 77.24 | 76.18 | 76.76 | 76.76 | -5.42% | 2,541,048 |
| Nov 7, 2024 | 81.55 | 81.93 | 80.44 | 81.16 | 81.16 | 1.45% | 1,888,785 |
| Nov 6, 2024 | 79.60 | 80.62 | 78.19 | 80.00 | 80.00 | -0.22% | 1,010,190 |
| Nov 5, 2024 | 79.89 | 80.84 | 79.59 | 80.18 | 80.18 | 1.44% | 1,257,199 |
| Nov 4, 2024 | 79.85 | 80.86 | 78.99 | 79.04 | 79.04 | -0.10% | 1,358,672 |
| Nov 1, 2024 | 80.34 | 80.34 | 79.10 | 79.12 | 79.12 | -1.73% | 933,337 |
| Oct 31, 2024 | 80.51 | 80.76 | 79.83 | 80.51 | 80.51 | -0.24% | 1,011,938 |
| Oct 30, 2024 | 80.48 | 81.39 | 80.01 | 80.70 | 80.70 | -1.97% | 895,767 |
| Oct 29, 2024 | 83.07 | 83.20 | 82.02 | 82.32 | 82.32 | 1.53% | 1,233,103 |
| Oct 28, 2024 | 79.90 | 81.65 | 79.61 | 81.08 | 81.08 | 1.68% | 1,131,678 |
| Oct 25, 2024 | 79.63 | 80.62 | 78.81 | 79.74 | 79.74 | 1.08% | 1,159,874 |
| Oct 24, 2024 | 79.52 | 79.76 | 78.28 | 78.89 | 78.89 | -1.45% | 887,810 |
| Oct 23, 2024 | 81.04 | 81.04 | 79.72 | 80.05 | 80.05 | -1.22% | 1,338,521 |
| Oct 22, 2024 | 80.50 | 81.49 | 80.30 | 81.04 | 81.04 | -0.31% | 1,066,760 |
| Oct 21, 2024 | 80.45 | 81.59 | 80.45 | 81.29 | 81.29 | -1.37% | 1,231,410 |
| Oct 18, 2024 | 84.20 | 84.57 | 82.25 | 82.42 | 82.42 | 3.37% | 1,827,127 |
| Oct 17, 2024 | 80.00 | 80.49 | 79.25 | 79.73 | 79.73 | -2.60% | 1,937,551 |
| Oct 16, 2024 | 83.00 | 83.39 | 81.75 | 81.86 | 81.86 | -0.23% | 1,485,128 |
| Oct 15, 2024 | 83.46 | 84.56 | 81.77 | 82.05 | 82.05 | -3.48% | 2,100,382 |
| Oct 14, 2024 | 85.40 | 86.99 | 84.75 | 85.01 | 85.01 | -3.78% | 1,876,343 |
| Oct 11, 2024 | 86.93 | 88.89 | 86.55 | 88.35 | 88.35 | 0.30% | 1,258,024 |
| Oct 10, 2024 | 88.77 | 89.36 | 87.08 | 88.09 | 88.09 | -1.12% | 1,772,719 |
| Oct 9, 2024 | 88.88 | 90.27 | 87.41 | 89.08 | 89.08 | -5.67% | 2,897,797 |
| Oct 8, 2024 | 93.55 | 95.67 | 93.00 | 94.43 | 94.43 | -5.14% | 2,327,805 |
| Oct 7, 2024 | 101.85 | 102.83 | 97.85 | 99.55 | 99.55 | -2.72% | 3,046,645 |
| Oct 4, 2024 | 103.00 | 103.31 | 100.60 | 102.33 | 102.33 | 0.86% | 1,440,297 |
| Oct 3, 2024 | 101.74 | 104.08 | 101.30 | 101.46 | 101.46 | -2.69% | 2,542,156 |
| Oct 2, 2024 | 103.00 | 104.40 | 100.46 | 104.26 | 104.26 | 7.88% | 4,519,147 |
| Oct 1, 2024 | 93.65 | 96.69 | 92.79 | 96.64 | 96.64 | 3.35% | 2,423,939 |
| Sep 30, 2024 | 97.16 | 97.19 | 93.42 | 93.51 | 93.51 | -0.07% | 3,250,263 |
| Sep 27, 2024 | 93.01 | 94.89 | 92.58 | 93.58 | 93.58 | 2.69% | 3,327,106 |
| Sep 26, 2024 | 94.31 | 94.48 | 89.31 | 91.13 | 91.13 | 4.88% | 4,529,818 |
| 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 |