NetEase, Inc. (NTES) NASDAQ

110.03

+0.77(+0.70%)

Updated at March 30 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	110.46	110.03	110.03	110.97	109.69	521,398
March 27, 2026	109.19	109.26	109.26	110.27	109.09	459,773
March 26, 2026	109.51	109.94	109.94	111.08	108.84	478,951
March 25, 2026	112.8	113.06	113.06	113.38	111.58	617,206
March 24, 2026	112.15	112.14	112.14	112.56	111.62	580,692
March 23, 2026	113.99	113.38	113.38	115.56	113.23	704,263
March 20, 2026	115.97	113.78	113.78	116.06	113.72	925,879
March 19, 2026	116.15	116.33	116.33	117.32	114.65	876,712
March 18, 2026	117.96	117	117	119.15	116.98	791,842
March 17, 2026	119.54	118.87	118.87	119.94	118.69	734,813
March 16, 2026	118.8	119.54	119.54	119.91	118.34	966,775
March 13, 2026	117.86	117.51	117.51	119	116.89	899,934
March 12, 2026	116.46	116.27	116.27	117.23	115.43	836,513
March 11, 2026	117.28	115.26	115.26	117.65	114.82	695,371
March 10, 2026	119.4	117.75	117.75	119.87	117	1M
March 09, 2026	116.87	117.69	117.69	117.72	116.19	969,783
March 06, 2026	117.57	117.82	117.82	119.13	117.04	1.54M
March 05, 2026	114.68	113.99	113.99	116.46	112.89	1.43M
March 04, 2026	117.28	117.08	117.08	117.72	115.92	1.34M
March 03, 2026	111.83	115.56	115.56	116.27	111.48	1.79M
March 02, 2026	114.19	115.19	115.19	115.22	113.15	960,745
February 27, 2026	114.21	114.97	114.97	115.18	113.83	914,099
February 26, 2026	113.19	115.44	115.44	115.45	113	1.15M
February 25, 2026	114.03	115.62	115.62	115.92	113.81	963,439
February 24, 2026	115.19	117.18	117.18	117.29	114.87	477,945
February 23, 2026	116.66	116.33	116.33	117.39	116.16	496,862
February 20, 2026	115.48	118.41	0	118.84	115.02	955,642
February 19, 2026	120	119.16	0	120	118.86	460,063
February 18, 2026	120.41	119.69	0	120.66	119.22	437,500
February 17, 2026	119.48	119.5	0	120.66	118.85	513,342
February 13, 2026	118.64	120.61	0	120.85	118.17	1.02M
February 12, 2026	118.93	118.17	0	119.07	116.65	1.05M
February 11, 2026	121.55	118.5	0	125	118.36	2.74M
February 10, 2026	123.8	123.52	0	125.48	122.51	1.07M
February 09, 2026	123.12	123.53	0	124.06	122.67	432,845
February 06, 2026	122.14	122.92	0	122.94	121.38	788,437
February 05, 2026	122.44	120.3	0	123.2	120.26	895,100
February 04, 2026	123.1	121.41	0	123.17	119.16	1.67M
February 03, 2026	126.79	128.36	0	128.4	125.71	1.1M
February 02, 2026	127.38	129.08	0	130.42	126.98	767,000
January 30, 2026	131.11	128.83	0	133.45	126.67	1.88M
January 29, 2026	133.07	132.1	0	133.13	130.06	545,227
January 28, 2026	134.84	133.78	0	135.94	133.58	457,963
January 27, 2026	132.76	131.86	0	132.82	131.48	480,000
January 26, 2026	132.64	132.76	0	134.23	132.42	542,401
January 23, 2026	132	132.24	0	132.36	131.26	365,735
January 22, 2026	133.85	132.84	0	134.27	132.77	664,900
January 21, 2026	133.31	131.57	0	133.31	130.69	880,600
January 20, 2026	137.37	137.15	0	137.84	136.06	837,117
January 16, 2026	138.01	137.97	0	139.55	136.73	606,255
January 15, 2026	137.37	136.1	0	137.59	135.71	747,133
January 14, 2026	140.65	139	0	140.87	138.61	695,159
January 13, 2026	143.72	142.91	0	144.2	142.4	386,433
January 12, 2026	142.28	145.78	0	146.25	142.28	680,800
January 09, 2026	139.43	139.19	0	139.43	137.61	405,631
January 08, 2026	141.42	141.87	0	142.22	140.31	358,500
January 07, 2026	142.29	141.55	0	142.55	140.14	600,052
January 06, 2026	146.53	146.1	0	147.81	145.59	537,600
January 05, 2026	142.44	145.06	0	145.22	140.37	805,725
January 02, 2026	146.36	147.56	0	149.11	145.97	861,848