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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	79.89	80.18	80.18	80.84	79.59	1.26M
November 04, 2024	79.85	79.04	79.04	80.86	78.99	1.36M
November 01, 2024	80.34	79.12	79.12	80.34	79.1	933,337
October 31, 2024	80.51	80.51	80.51	80.76	79.83	1.01M
October 30, 2024	80.48	80.7	80.7	81.39	80.01	895,767
October 29, 2024	83.07	82.32	82.32	83.2	82.02	1.23M
October 28, 2024	79.9	81.08	81.08	81.65	79.61	1.13M
October 25, 2024	79.63	79.74	79.74	80.62	78.81	1.16M
October 24, 2024	79.52	78.89	78.89	79.76	78.28	887,810
October 23, 2024	81.04	80.24	80.24	81.04	79.83	687,732
October 22, 2024	80.5	81.04	81.04	81.49	80.3	1.04M
October 21, 2024	80.45	81.29	81.29	81.59	80.45	1.23M
October 18, 2024	84.2	82.42	82.42	84.57	82.25	1.83M
October 17, 2024	80	79.73	79.73	80.49	79.25	1.94M
October 16, 2024	83	81.86	81.86	83.39	81.75	1.49M
October 15, 2024	83.46	82.05	82.05	84.56	81.77	2.1M
October 14, 2024	85.4	85.01	85.01	86.99	84.75	1.88M
October 11, 2024	86.93	88.35	88.35	88.89	86.55	1.26M
October 10, 2024	88.77	88.09	88.09	89.36	87.16	1.73M
October 09, 2024	88.88	89.08	89.08	90.27	87.41	2.9M
October 08, 2024	93.55	94.43	94.43	95.67	93	2.33M

NetEase, Inc. (NTES) NASDAQ