NetEase, Inc. (NTES) NASDAQ

152.80

+2.705(+1.80%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 2025148.18150.1150.1150.14147.69694,831
September 10, 2025145.54145.75145.75145.9144.53480,388
September 09, 2025143.72143.9143.9145.09143.59530,545
September 08, 2025140.88144144144.05140.541.14M
September 05, 2025135134.27134.27135.34133.51378,800
September 04, 2025133.33133.14133.14133.89131.91463,016
September 03, 2025135.73134.84134.84136.42134.62537,592
September 02, 2025135.5135.71135.71136.06134.1787,830
August 29, 2025137.31136.19136.19137.31135.66387,907
August 28, 2025136.12137.66137.66137.9135.92647,106
August 27, 2025135135.07134.5135.78134.26651,065
August 26, 2025138137.05136.47139.2136.951.2M
August 25, 2025136.9135.6135.03138.33135.231.54M
August 22, 2025130.81131.89131.34132.64130.01747,937
August 21, 2025129.93131.87131.87132.11129.93517,480
August 20, 2025129.52130.52130.52130.61128.89399,900
August 19, 2025128.76128.32128.32129.73127.7598,147
August 18, 2025130.92130.3130.3131.99130.17899,472
August 15, 2025128.93129.22129.22130.55128.7954,000
August 14, 2025123129.67129.67132.97122.242.17M
August 13, 2025139.09134.9134.9139.22133.41.98M
August 12, 2025130.87130.97130.97131.52130.1997,645
August 11, 2025128.5128.88128.88129.03127.66762,100
August 08, 2025130.5128.62128.62130.71127.94817,336
August 07, 2025132130.92130.92132.76130.37760,600
August 06, 2025131.92131.63131.63132.39129.87717,928
August 05, 2025131.78131.29131.29132.37131.18743,520
August 04, 2025131.5130.28130.28131.72130.28536,700
August 01, 2025127.78127.31127.31127.91125.8660,100
July 31, 2025130.13130.3130.3130.81129.24593,980
July 30, 2025130130.32130.32131.53129.82515,450
July 29, 2025131.9131.53131.53132.1130.99745,918
July 28, 2025133.08131.88131.88133.51131.55546,912
July 25, 2025135.13135.48135.48136.09134.92362,743
July 24, 2025136.8136.3136.3137.15135.1714,700
July 23, 2025140.16140.56140.56141.45140.08482,643
July 22, 2025138.95139.49139.49139.69137.11728,422
July 21, 2025136.49137.35137.35137.72136.35510,212
July 18, 2025135.88136.12136.12136.88135.54630,087
July 17, 2025132.38133.19133.19133.3131.99720,626
July 16, 2025132.89132.61132.61132.93131.03522,530
July 15, 2025132.52133.13133.13133.5131.62749,461
July 14, 2025128.48129.9129.9130128.2419,928
July 11, 2025128.37128.28128.28128.86127.71533,266
July 10, 2025128.92127.58127.58129.52126.461.46M
July 09, 2025131.03130.25130.25131.16129.16670,746
July 08, 2025134.88133.28133.28135.1133.22382,528
July 07, 2025132.51133.03133.03134.28132.51631,111
July 03, 2025132.55132.85132.85133.19132.07377,800
July 02, 2025132.39133133133.17131.78466,100
July 01, 2025134.58134.78134.78135.32133.9610,643
June 30, 2025133.87134.58134.58135.23133.12775,166
June 27, 2025132.24132.65132.65133.11132.21627,614
June 26, 2025133.25132.92132.92133.79132.57853,697
June 25, 2025133.82133.16133.16134133672,848
June 24, 2025132.4134.05134.05134.12132.24993,185
June 23, 2025128.3130.33130.33130.39127.59512,784
June 20, 2025129.52128.63128.63130.07128.461.47M
June 18, 2025129.99128.67128.67130.01128.34907,228
June 17, 2025130.34129.61129.61130.7129.6739,648
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved