NetEase, Inc. - NTES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	102.08	101.21	101.21	103.5	101.05	1.22M
February 03, 2025	101.05	103.67	103.67	104.72	100.58	1.13M
January 31, 2025	104.56	102.85	102.85	104.88	102.16	1.23M
January 30, 2025	101.05	104.88	104.88	105.58	101.05	1.02M
January 29, 2025	103.59	100.89	100.89	103.82	100.84	755,400
January 28, 2025	102.14	103.42	103.42	103.46	100.1	1.03M
January 27, 2025	101.94	101.95	101.95	103.34	101.29	991,687
January 24, 2025	101.88	103.18	103.18	103.83	101.08	1.2M
January 23, 2025	99.78	99.45	99.45	100.15	98.52	1.02M
January 22, 2025	100.09	99.52	99.52	100.31	98.83	930,218
January 21, 2025	100.6	100.71	100.71	101.4	98.27	1.81M
January 17, 2025	99.62	99.76	99.76	99.87	97.64	1.6M
January 16, 2025	100.15	99.31	99.31	100.43	98.6	1.91M
January 15, 2025	99.7	103.92	103.92	104.8	99.25	3.38M
January 14, 2025	95.5	96.03	96.03	96.15	94.5	1.41M
January 13, 2025	94.69	94.25	94.25	95.91	93.24	2.42M
January 10, 2025	93.6	91.11	91.11	93.68	90.27	1.73M
January 08, 2025	91.08	92.28	92.28	92.29	90.26	1.07M
January 07, 2025	89.07	89.72	89.72	90.91	89.03	1.19M
January 06, 2025	89.89	88.22	88.22	90.72	87.73	1.21M
January 03, 2025	88.33	88.25	88.25	89.13	88	685,400
January 02, 2025	88.51	87.96	87.96	89.81	87.93	539,573
December 31, 2024	89.03	89.21	89.21	89.81	88.69	611,214
December 30, 2024	90.3	89.25	89.25	90.51	89.03	701,656
December 27, 2024	91.79	91.42	91.42	91.99	91.02	46,916
December 26, 2024	91.91	92.31	92.31	92.65	91.47	337,183
December 24, 2024	92.94	92.22	92.22	93.18	92.13	236,216
December 23, 2024	92.73	92.37	92.37	93.29	91.72	799,400
December 20, 2024	91.8	92.09	92.09	92.9	91.49	642,607
December 19, 2024	92.19	91.81	91.81	92.74	91.67	716,908
December 18, 2024	93.45	91.4	91.4	93.69	91.04	956,100
December 17, 2024	93.01	93.63	93.63	94.33	92.64	1.32M
December 16, 2024	93.02	93.34	93.34	94.58	92.93	1.04M
December 13, 2024	93.96	95.45	95.45	95.63	93.78	1.12M
December 12, 2024	95.96	96.28	96.28	97.19	95.85	706,333
December 11, 2024	95.88	96.9	96.9	96.98	95.45	936,142
December 10, 2024	97.47	96.48	96.48	97.47	95.8	1.31M
December 09, 2024	100	100.96	100.96	102.4	99	3.08M
December 06, 2024	91.94	91.29	91.29	92.22	91.23	1.1M
December 05, 2024	91.13	90.36	90.36	91.38	90	2.23M
December 04, 2024	91.03	90.79	90.79	91.49	90.18	2.27M
December 03, 2024	88.7	89.36	89.36	89.99	88.53	1.24M
December 02, 2024	88.5	88.87	88.87	89.04	87.82	1.24M
November 29, 2024	86.64	87.48	87.48	88	85.94	607,600
November 27, 2024	87.05	86.56	86.13	87.66	86.11	724,423
November 26, 2024	86.08	86.21	85.78	86.48	84.97	1.16M
November 25, 2024	86.16	85.4	84.97	86.62	85.36	1.63M
November 22, 2024	87.52	86.45	86.02	88.17	86.36	1.99M
November 21, 2024	87.49	88.64	88.2	88.85	87.34	1.23M
November 20, 2024	86.54	87.53	87.09	87.61	85.85	1.64M
November 19, 2024	86.13	85.68	85.25	86.72	85.46	1.53M
November 18, 2024	87.2	88.26	87.82	89.25	87.05	2M
November 15, 2024	85.97	85.49	85.06	86.79	83.43	2.04M
November 14, 2024	81.03	84.22	83.8	84.61	80.89	4.75M
November 13, 2024	77.36	76.28	76.28	77.57	75.88	1.61M
November 12, 2024	77.84	78.47	78.47	78.59	76.98	1.74M
November 11, 2024	77.5	77.61	77.61	77.81	77.01	1.27M
November 08, 2024	76.68	76.76	76.76	77.24	76.18	2.54M
November 07, 2024	81.55	81.16	81.16	81.93	80.44	1.89M
November 06, 2024	79.6	80	80	80.62	78.19	1.01M

NetEase, Inc. (NTES) NASDAQ