NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020350.00350.46343.79344.99344.99400,600
Feb 20, 2020353.58356.74343.14349.83349.83785,400
Feb 19, 2020354.80361.00354.18356.78356.78593,600
Feb 18, 2020353.01356.14351.26352.74352.74535,000
Feb 14, 2020358.70358.70351.55354.64354.64443,700
Feb 13, 2020347.67354.86345.46354.33354.33651,100
Feb 12, 2020352.72353.51347.14348.31348.31631,200
Feb 11, 2020356.47358.25350.06350.97350.97503,700
Feb 10, 2020341.07355.48340.32352.50352.50976,600
Feb 07, 2020346.75347.29337.27339.75339.75990,700
Feb 06, 2020340.19347.67336.09346.88346.88768,700
Feb 05, 2020347.18347.95335.11337.85337.85651,700
Feb 04, 2020338.88346.22336.02342.73342.731,086,200
Feb 03, 2020323.98332.37323.27329.50329.50930,700
Jan 31, 2020326.73326.73319.72320.76320.76803,400
Jan 30, 2020328.90332.47327.15328.00328.00519,700
Jan 29, 2020331.46333.60329.07333.35333.35612,700
Jan 28, 2020324.57328.68322.67327.89327.89672,800
Jan 27, 2020317.85324.51317.48322.11322.111,152,100
Jan 24, 2020336.24339.17327.04328.15328.15997,200
Jan 23, 2020335.42339.00332.15334.94334.94860,000
Jan 22, 2020342.51344.59339.84340.15340.15503,000
Jan 21, 2020348.39348.39339.18340.81340.81990,200
Jan 17, 2020351.94352.00345.43349.82349.82782,400
Jan 16, 2020345.30350.51341.44350.13350.13651,000
Jan 15, 2020350.00351.41345.48345.68345.68631,100
Jan 14, 2020349.52351.33346.06348.91348.91804,600
Jan 13, 2020341.75350.98341.75349.53349.53832,100
Jan 10, 2020339.36342.31338.22338.91338.91570,000
Jan 09, 2020334.00339.16332.57338.37338.37702,000
Jan 08, 2020326.80334.06326.80331.01331.01428,200
Jan 07, 2020324.54330.74322.90328.03328.03515,400
Jan 06, 2020323.67324.54319.32324.06324.06559,200
Jan 03, 2020323.29331.86322.19324.66324.66657,500
Jan 02, 2020313.78337.88313.59328.70328.701,374,400
Dec 31, 2019305.63307.16302.58306.64306.64342,300
Dec 30, 2019307.25307.33302.96303.59303.59342,600
Dec 27, 2019308.13308.13303.29306.11306.11376,900
Dec 26, 2019302.47308.39302.04306.28306.28834,300
Dec 24, 2019304.32304.32300.71300.87300.87257,400
Dec 23, 2019304.78305.99302.34303.37303.37413,300
Dec 20, 2019308.84308.86303.99305.18305.18673,800
Dec 19, 2019303.10310.60301.94307.19307.19847,000
Dec 18, 2019305.45305.69300.64301.62301.62746,300
Dec 17, 2019304.75305.75298.46304.57304.57745,100
Dec 16, 2019306.50309.03302.07304.66304.66782,500
Dec 13, 2019306.00306.36302.09304.00304.00833,300
Dec 12, 2019308.18311.43301.52304.25304.25773,400
Dec 11, 2019312.89315.52310.19310.50310.50539,400
Dec 10, 2019309.36310.93307.49309.24309.24613,800
Dec 09, 2019309.00311.25307.28308.04308.04487,200
Dec 06, 2019316.49316.49308.69309.67309.67435,900
Dec 05, 2019315.20320.93312.92314.20314.20658,800
Dec 05, 20197.59 Dividend
Dec 04, 2019323.35325.00316.65318.29310.70644,500
Dec 03, 2019308.40317.91305.74317.32309.75543,300
Dec 02, 2019315.94316.99312.44313.77306.29605,500
Nov 29, 2019313.05319.07311.80315.32307.80801,300
Nov 27, 2019312.14320.00305.50319.24311.631,021,300
Nov 26, 2019303.61315.98301.94314.51307.011,253,900
Nov 25, 2019305.00305.01298.98304.59297.331,324,200
Nov 22, 2019298.38311.77298.38310.40303.001,288,800
Nov 21, 2019295.00305.49288.67294.39287.371,451,400
Nov 20, 2019285.00289.43283.56287.81280.95592,800
Nov 19, 2019292.11292.54285.83288.50281.62524,100
Nov 18, 2019290.36292.53288.00290.24283.32325,500
Nov 15, 2019291.75294.71290.43291.23284.29270,400
Nov 14, 2019295.66295.66287.22289.68282.77445,600
Nov 13, 2019290.90296.73290.13295.01287.98472,100
Nov 12, 2019298.02298.49294.00296.48289.41356,100
Nov 11, 2019297.33297.33292.69295.27288.23308,000
Nov 08, 2019298.50299.50295.65299.04291.91233,600
Nov 07, 2019301.69303.95298.36300.13292.97431,100
Nov 06, 2019294.42303.03292.68299.31292.17630,800
Nov 05, 2019308.50309.01293.14294.04287.03881,000
Nov 04, 2019298.23309.24298.23307.72300.381,111,600
Nov 01, 2019288.00292.96285.37289.54282.64514,100
Oct 31, 2019286.18287.99282.70285.86279.04464,600
Oct 30, 2019284.12286.64281.21286.14279.32361,000
Oct 29, 2019283.14284.56279.75283.31276.55390,600
Oct 28, 2019282.16287.78280.41283.67276.91406,900
Oct 25, 2019282.88285.80279.80281.16274.46660,600
Oct 24, 2019273.40285.99272.75282.88276.13767,300
Oct 23, 2019272.63274.86268.98270.85264.39885,900
Oct 22, 2019283.23285.19272.90274.26267.72770,400
Oct 21, 2019290.11291.00280.98281.38274.67554,100
Oct 18, 2019288.97291.31284.85286.03279.21657,800
Oct 17, 2019294.07295.00286.51288.85281.96706,900
Oct 16, 2019284.30295.00283.19294.77287.741,399,400
Oct 15, 2019277.42287.00277.25286.29279.461,173,300
Oct 14, 2019266.44279.41265.50276.59269.99793,000
Oct 11, 2019263.88274.20262.00268.79262.38809,700
Oct 10, 2019257.34261.29255.42258.96252.78544,900
Oct 09, 2019255.72258.38253.76256.41250.30444,900
Oct 08, 2019260.75261.88252.94254.64248.57808,000
Oct 07, 2019263.49266.44262.18264.39258.09542,700
Oct 04, 2019263.37265.67262.02263.63257.34543,400
Oct 03, 2019261.48265.37259.35262.97256.70645,600
Oct 02, 2019262.00263.97257.19260.15253.95579,500
Oct 01, 2019266.04267.60255.35262.75256.48700,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...