Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

125.22+8.46 (+7.25%)

As of 12:22PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2021	125.84	128.38	123.71	125.22	125.22	2,300,145
22 Jan 2021	114.69	117.56	113.79	116.76	116.76	1,828,300
21 Jan 2021	115.00	116.09	113.25	116.03	116.03	2,981,300
20 Jan 2021	112.73	113.58	111.07	112.95	112.95	2,511,700
19 Jan 2021	107.74	110.37	107.54	110.10	110.10	2,234,100
15 Jan 2021	105.33	106.70	104.13	105.08	105.08	1,308,400
14 Jan 2021	108.49	108.53	104.64	104.77	104.77	3,573,700
13 Jan 2021	105.60	107.79	105.51	107.05	107.05	2,723,300
12 Jan 2021	108.75	110.07	106.06	107.45	107.45	2,397,900
11 Jan 2021	111.00	111.97	109.04	109.20	109.20	3,377,700
08 Jan 2021	111.62	114.80	110.83	114.57	114.57	3,377,800
07 Jan 2021	104.84	112.75	104.70	111.89	111.89	4,522,300
06 Jan 2021	99.96	105.80	99.96	103.61	103.61	3,650,000
05 Jan 2021	96.93	101.86	96.81	101.57	101.57	2,934,200
04 Jan 2021	96.06	98.13	95.30	96.74	96.74	2,159,100
31 Dec 2020	96.05	97.04	94.93	95.77	95.77	1,383,700
30 Dec 2020	94.90	96.79	94.22	95.93	95.93	1,919,400
29 Dec 2020	92.32	95.00	92.32	93.44	93.44	2,141,100
28 Dec 2020	92.65	93.39	90.18	91.13	91.13	1,698,700
24 Dec 2020	91.55	93.00	90.95	92.66	92.66	646,300
23 Dec 2020	92.80	93.28	90.72	92.58	92.58	904,000
22 Dec 2020	93.04	93.40	91.49	92.50	92.50	1,259,400
21 Dec 2020	92.56	94.69	92.56	92.93	92.93	2,257,600
18 Dec 2020	91.91	95.46	91.90	94.79	94.79	6,555,500
17 Dec 2020	90.82	91.99	89.81	90.89	90.89	2,936,000
16 Dec 2020	86.75	88.75	86.61	88.39	88.39	2,813,000
15 Dec 2020	87.06	87.30	84.80	85.58	85.58	3,455,300
14 Dec 2020	87.41	87.90	85.65	86.88	86.88	2,105,700
11 Dec 2020	87.29	89.50	87.24	88.26	88.26	2,438,600
10 Dec 2020	88.06	88.07	86.22	87.37	87.37	2,472,600
09 Dec 2020	91.01	91.56	88.59	89.01	89.01	2,985,400
08 Dec 2020	91.20	91.82	90.26	91.61	91.61	1,957,900
07 Dec 2020	89.14	91.14	88.82	89.41	89.41	3,041,600
04 Dec 2020	89.00	90.15	87.08	87.38	87.38	2,285,200
03 Dec 2020	87.95	88.64	87.52	87.83	87.83	1,822,700
03 Dec 2020	0.195 Dividend
02 Dec 2020	89.57	89.77	87.14	88.13	87.93	2,339,700
01 Dec 2020	90.71	91.39	89.43	89.98	89.78	1,983,700
30 Nov 2020	93.13	93.15	90.13	90.37	90.17	3,213,800
27 Nov 2020	93.51	93.95	92.16	93.34	93.13	1,407,100
25 Nov 2020	95.52	96.25	92.61	93.80	93.59	3,324,600
24 Nov 2020	97.00	98.40	96.58	97.52	97.30	4,046,400
23 Nov 2020	94.68	95.74	93.43	94.79	94.58	2,978,600
20 Nov 2020	91.02	94.08	91.02	93.51	93.30	3,583,000
19 Nov 2020	87.25	90.50	87.00	89.22	89.02	4,215,200
18 Nov 2020	87.29	88.06	84.88	85.50	85.31	3,358,800
17 Nov 2020	87.73	88.45	85.88	86.85	86.66	2,396,400
16 Nov 2020	87.88	88.48	86.18	87.10	86.91	2,264,200
13 Nov 2020	89.23	89.76	87.27	88.27	88.07	2,510,400
12 Nov 2020	90.89	91.52	86.86	87.34	87.15	3,367,800
11 Nov 2020	88.39	90.66	88.16	89.59	89.39	2,603,700
10 Nov 2020	87.90	90.20	85.40	87.55	87.36	3,366,100
09 Nov 2020	91.36	91.63	87.80	87.84	87.65	3,560,000
06 Nov 2020	91.91	92.31	89.77	92.04	91.84	1,908,600
05 Nov 2020	96.10	96.10	89.88	91.58	91.38	3,422,000
04 Nov 2020	89.82	94.25	88.82	93.68	93.47	3,539,400
03 Nov 2020	82.93	86.70	82.93	85.91	85.72	2,354,000
02 Nov 2020	86.25	86.38	82.94	84.33	84.14	2,574,400
30 Oct 2020	87.05	87.66	85.91	86.79	86.60	1,998,900
29 Oct 2020	87.31	89.62	87.01	88.21	88.01	2,007,900
28 Oct 2020	87.60	89.18	85.96	86.24	86.05	2,363,500
27 Oct 2020	87.16	89.07	86.17	88.42	88.22	1,650,100
26 Oct 2020	85.31	86.79	85.17	86.71	86.52	1,164,200
23 Oct 2020	87.43	87.52	84.98	85.87	85.68	2,272,300
22 Oct 2020	88.26	89.50	87.14	87.57	87.38	2,082,700
21 Oct 2020	88.10	89.38	87.70	88.24	88.04	1,497,300
20 Oct 2020	88.08	89.01	87.10	88.37	88.17	2,297,700
19 Oct 2020	89.20	90.34	87.13	87.35	87.16	2,385,400
16 Oct 2020	88.99	89.99	87.91	88.52	88.32	1,990,100
15 Oct 2020	88.05	88.66	86.38	88.33	88.13	2,069,500
14 Oct 2020	91.46	91.46	89.40	89.57	89.37	2,207,100
13 Oct 2020	90.40	91.84	90.01	90.87	90.67	2,128,600
12 Oct 2020	91.79	92.88	90.85	91.50	91.30	2,458,700
09 Oct 2020	89.30	91.09	89.03	90.60	90.40	1,703,500
08 Oct 2020	86.50	88.94	85.04	88.42	88.22	2,616,300
07 Oct 2020	89.60	89.99	86.10	86.94	86.75	3,037,100
06 Oct 2020	90.14	91.10	89.22	89.39	89.19	1,708,500
05 Oct 2020	89.80	90.95	89.16	90.62	90.42	1,484,200
02 Oct 2020	91.28	92.09	88.12	89.10	88.90	1,648,300
02 Oct 2020	5:1 Stock split
01 Oct 2020	91.81	93.21	90.96	92.72	92.51	1,709,500
30 Sep 2020	89.80	91.52	88.83	90.93	90.73	2,325,500
29 Sep 2020	92.91	92.91	89.93	90.15	89.95	2,863,500
28 Sep 2020	94.17	94.17	91.48	92.79	92.58	2,600,500
25 Sep 2020	93.15	95.01	92.88	94.43	94.22	1,684,000
24 Sep 2020	93.38	94.93	92.60	94.04	93.83	2,289,500
23 Sep 2020	96.19	96.60	94.07	94.20	93.99	2,004,000
22 Sep 2020	96.01	97.14	94.92	96.86	96.64	1,728,000
21 Sep 2020	92.87	96.10	92.73	95.98	95.77	3,453,000
18 Sep 2020	97.04	97.39	92.36	93.21	93.01	4,514,000
17 Sep 2020	92.19	94.39	92.00	94.00	93.79	2,491,500
16 Sep 2020	95.78	96.14	94.20	94.86	94.65	1,858,500
15 Sep 2020	94.00	95.86	94.00	95.50	95.28	1,388,500
14 Sep 2020	92.67	94.21	92.15	93.09	92.88	1,713,000
11 Sep 2020	92.15	92.82	90.32	91.14	90.94	1,422,500
10 Sep 2020	93.62	95.20	91.40	91.90	91.70	2,071,500
09 Sep 2020	93.56	95.25	93.12	94.40	94.19	1,922,000
08 Sep 2020	92.77	93.93	91.30	91.55	91.35	3,175,500
04 Sep 2020	95.77	97.68	93.37	97.05	96.84	3,203,000
03 Sep 2020	97.81	97.99	95.17	97.07	96.85	3,251,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,111.40+32.50(+0.46%)

ASX 2006,824.70+24.30(+0.36%)

AUD/USD0.7703-0.0013(-0.17%)

Want to master your money in 2021?

NetEase, Inc. (NTES)

ALL ORDS
7,111.40
+32.50(+0.46%)

ASX 200
6,824.70
+24.30(+0.36%)

AUD/USD
0.7703
-0.0013(-0.17%)