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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	77.29	76.71	76.71	78	76.64	459,578
September 17, 2024	77.23	77.02	77.02	78.33	76.99	747,114
September 16, 2024	77.37	76.78	76.78	77.7	76.6	1.39M
September 13, 2024	76.98	77.32	77.32	77.76	76.98	1.02M
September 12, 2024	77.93	77.18	77.18	78.28	76.96	864,510
September 11, 2024	77.07	78.17	78.17	78.47	76.5	1.52M
September 10, 2024	77	76.42	76.42	77.27	75.85	1.82M
September 09, 2024	77.28	77.56	77.56	77.95	77.08	812,006
September 06, 2024	78.02	77.58	77.58	78.26	77.19	1.21M
September 05, 2024	79.89	78.57	78.14	79.91	78.34	1.37M
September 04, 2024	79	79.56	79.12	80.22	78.9	1.36M
September 03, 2024	78.9	78	77.57	78.9	77.57	2.54M
August 30, 2024	81.81	80.44	80	81.81	80.18	1.86M
August 29, 2024	81.19	80.53	80.53	81.5	80.48	1.85M
August 28, 2024	82.64	80.37	80.37	83.24	80.3	1.81M
August 27, 2024	83.64	83.53	83.53	84.34	83.08	1.33M
August 26, 2024	81.49	82.49	82.49	82.59	81.28	1.87M
August 23, 2024	82.37	82.08	82.08	82.52	80.63	3.42M
August 22, 2024	85.43	82.25	82.25	85.7	80.83	7.25M
August 21, 2024	90.87	92.59	92.59	92.68	90.57	1.44M
August 20, 2024	91.04	90.22	90.22	91.41	89.85	1.48M
August 19, 2024	90.2	92.55	92.55	92.95	90.2	1.59M
August 16, 2024	88.9	89.91	89.91	90.41	88.82	1.8M
August 15, 2024	88.73	90.07	90.07	90.26	88.54	1.38M
August 14, 2024	87.04	87.7	87.7	88.25	86.99	1.46M
August 13, 2024	89.6	89.47	89.47	89.81	89	1M
August 12, 2024	90.47	89.55	89.55	90.48	89.54	1.47M
August 09, 2024	89.8	90.32	90.32	90.62	89.2	350,927
August 08, 2024	87.88	89.61	89.61	89.73	87.6	1.48M
August 07, 2024	87.54	87.72	87.72	88.67	87.31	1.62M
August 06, 2024	86.34	86.67	86.67	87.44	86.01	2.07M
August 05, 2024	87.5	87.91	87.91	88.5	86.63	2.24M
August 02, 2024	89.83	89.97	89.97	90.15	89.33	979,541
August 01, 2024	91.42	91.1	91.1	92.11	90.81	933,407
July 31, 2024	93.12	92.11	92.11	93.73	91.64	1.34M
July 30, 2024	91.05	91.65	91.65	92.2	89.84	2.19M
July 29, 2024	90.75	91.18	91.18	91.48	90.47	1.91M
July 26, 2024	92.28	92.59	92.59	93.21	91.22	1.53M
July 25, 2024	95.41	95.45	95.45	96.86	95.25	1.69M
July 24, 2024	95.42	94.43	94.43	96.18	93.89	1.48M
July 23, 2024	91.36	93.35	93.35	93.38	90.89	1.94M
July 22, 2024	93.14	93.48	93.48	94.5	93.14	1.18M
July 19, 2024	91.26	91.35	91.35	91.88	90.61	1.39M
July 18, 2024	93.18	92.56	92.56	93.22	92.21	1.27M
July 17, 2024	93.38	92.94	92.94	93.85	92.42	639,213
July 16, 2024	92.92	92.97	92.97	93.17	91.87	1.21M
July 15, 2024	92.37	93.74	93.74	94.35	92.31	2.05M
July 12, 2024	92.64	92.88	92.88	93.53	91.93	1.24M
July 11, 2024	91.2	91.82	91.82	92.94	91.04	1.21M
July 10, 2024	91.01	90.13	90.13	91.58	90.09	1.42M
July 09, 2024	92.45	93.54	93.54	94.1	92.09	1.77M
July 08, 2024	91.38	91.73	91.73	92.2	90.61	1.69M
July 05, 2024	93.2	91.96	91.96	94.16	91.27	2.06M
July 03, 2024	95.58	95.92	95.92	96.62	95.44	484,291
July 02, 2024	96.15	93.96	93.96	96.15	93.36	1.31M
July 01, 2024	96.43	96.46	96.46	96.76	95.94	1.62M
June 28, 2024	95.3	95.58	95.58	96.32	95	1.91M
June 27, 2024	96.06	96.06	96.06	96.93	95.51	1.79M
June 26, 2024	96	96.74	96.74	96.78	94.95	2.5M
June 25, 2024	90.05	93.42	93.42	93.57	90	1.36M

NetEase, Inc. (NTES) NASDAQ