Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

103.94-0.99 (-0.94%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2021	105.27	105.48	102.11	103.94	103.94	1,517,600
08 Apr 2021	104.62	106.15	104.18	104.93	104.93	1,091,000
07 Apr 2021	103.33	104.29	100.50	103.39	103.39	2,474,500
06 Apr 2021	105.54	107.66	105.14	107.27	107.27	1,038,000
05 Apr 2021	107.50	107.50	104.01	105.54	105.54	838,000
01 Apr 2021	107.22	109.65	106.47	106.60	106.60	1,468,200
31 Mar 2021	103.79	105.60	103.06	103.26	103.26	2,176,700
30 Mar 2021	102.72	103.70	100.90	102.90	102.90	1,566,400
29 Mar 2021	102.40	104.21	101.42	103.09	103.09	2,216,500
26 Mar 2021	101.78	104.64	99.40	103.94	103.94	2,799,200
25 Mar 2021	100.91	103.40	100.61	101.55	101.55	2,479,500
24 Mar 2021	106.06	106.50	102.30	102.69	102.69	2,032,800
23 Mar 2021	108.50	108.53	106.39	106.53	106.53	1,742,400
22 Mar 2021	109.30	112.00	109.30	110.06	110.06	2,114,800
19 Mar 2021	104.85	109.69	104.73	109.07	109.07	4,599,500
18 Mar 2021	105.42	105.96	104.62	104.99	104.99	2,130,800
17 Mar 2021	107.76	108.74	104.93	108.26	108.26	2,803,100
16 Mar 2021	107.90	109.87	107.43	108.30	108.30	1,657,800
15 Mar 2021	106.64	107.64	105.38	107.08	107.08	1,160,900
12 Mar 2021	106.49	108.08	105.07	107.95	107.95	1,575,700
11 Mar 2021	110.29	111.02	108.32	108.39	108.39	2,736,000
11 Mar 2021	0.06 Dividend
10 Mar 2021	112.36	113.10	105.21	105.70	105.64	2,754,400
09 Mar 2021	105.51	111.15	104.20	110.68	110.62	4,183,900
08 Mar 2021	105.72	106.87	101.75	102.08	102.02	2,911,500
05 Mar 2021	107.56	109.09	105.20	108.26	108.20	2,453,200
04 Mar 2021	106.22	109.25	104.96	106.26	106.20	3,131,800
03 Mar 2021	109.84	111.63	106.69	107.23	107.17	3,011,900
02 Mar 2021	111.41	113.18	109.78	110.13	110.07	3,323,100
01 Mar 2021	111.48	111.49	108.19	110.59	110.53	3,668,700
26 Feb 2021	108.00	110.29	104.26	109.85	109.79	5,242,000
25 Feb 2021	114.77	114.81	107.22	108.66	108.60	4,536,500
24 Feb 2021	114.24	118.34	112.15	117.50	117.43	4,499,000
23 Feb 2021	114.98	120.83	112.45	120.25	120.18	2,640,000
22 Feb 2021	120.17	121.00	117.41	117.46	117.39	2,767,700
19 Feb 2021	124.78	126.58	122.72	123.89	123.82	1,797,000
18 Feb 2021	121.50	124.78	118.85	124.32	124.25	2,196,800
17 Feb 2021	126.10	128.57	123.62	126.90	126.83	1,890,000
16 Feb 2021	128.53	129.55	125.36	126.98	126.91	2,738,800
12 Feb 2021	131.18	133.23	130.57	132.12	132.04	1,047,900
11 Feb 2021	132.36	134.33	131.89	132.47	132.39	979,200
10 Feb 2021	133.20	133.20	127.48	131.05	130.98	1,825,600
09 Feb 2021	130.81	133.75	129.90	132.42	132.34	3,759,800
08 Feb 2021	124.80	126.86	123.52	124.13	124.06	2,012,000
05 Feb 2021	122.13	126.00	121.75	124.02	123.95	2,139,600
04 Feb 2021	121.08	122.89	120.83	122.28	122.21	2,499,800
03 Feb 2021	122.75	123.65	121.46	122.93	122.86	1,524,800
02 Feb 2021	120.45	123.49	120.12	123.37	123.30	2,316,300
01 Feb 2021	116.20	119.63	116.20	118.25	118.18	1,525,700
29 Jan 2021	114.76	116.86	113.47	114.99	114.92	2,952,000
28 Jan 2021	117.94	118.16	115.10	117.24	117.17	2,182,000
27 Jan 2021	119.54	122.33	118.33	119.09	119.02	2,043,500
26 Jan 2021	122.29	122.84	120.12	121.93	121.86	1,923,000
25 Jan 2021	125.84	128.38	123.50	124.29	124.22	4,031,400
22 Jan 2021	114.69	117.56	113.79	116.76	116.69	1,829,700
21 Jan 2021	115.00	116.09	113.25	116.03	115.96	2,981,300
20 Jan 2021	112.73	113.58	111.07	112.95	112.89	2,511,700
19 Jan 2021	107.74	110.37	107.54	110.10	110.04	2,234,100
15 Jan 2021	105.33	106.70	104.13	105.08	105.02	1,308,400
14 Jan 2021	108.49	108.53	104.64	104.77	104.71	3,573,700
13 Jan 2021	105.60	107.79	105.51	107.05	106.99	2,723,300
12 Jan 2021	108.75	110.07	106.06	107.45	107.39	2,397,900
11 Jan 2021	111.00	111.97	109.04	109.20	109.14	3,377,700
08 Jan 2021	111.62	114.80	110.83	114.57	114.50	3,377,800
07 Jan 2021	104.84	112.75	104.70	111.89	111.83	4,522,300
06 Jan 2021	99.96	105.80	99.96	103.61	103.55	3,650,000
05 Jan 2021	96.93	101.86	96.81	101.57	101.51	2,934,200
04 Jan 2021	96.06	98.13	95.30	96.74	96.69	2,159,100
31 Dec 2020	96.05	97.04	94.93	95.77	95.72	1,383,700
30 Dec 2020	94.90	96.79	94.22	95.93	95.88	1,919,400
29 Dec 2020	92.32	95.00	92.32	93.44	93.39	2,141,100
28 Dec 2020	92.65	93.39	90.18	91.13	91.08	1,698,700
24 Dec 2020	91.55	93.00	90.95	92.66	92.61	646,300
23 Dec 2020	92.80	93.28	90.72	92.58	92.53	904,000
22 Dec 2020	93.04	93.40	91.49	92.50	92.45	1,259,400
21 Dec 2020	92.56	94.69	92.56	92.93	92.88	2,257,600
18 Dec 2020	91.91	95.46	91.90	94.79	94.74	6,555,500
17 Dec 2020	90.82	91.99	89.81	90.89	90.84	2,936,000
16 Dec 2020	86.75	88.75	86.61	88.39	88.34	2,813,000
15 Dec 2020	87.06	87.30	84.80	85.58	85.53	3,455,300
14 Dec 2020	87.41	87.90	85.65	86.88	86.83	2,105,700
11 Dec 2020	87.29	89.50	87.24	88.26	88.21	2,438,600
10 Dec 2020	88.06	88.07	86.22	87.37	87.32	2,472,600
09 Dec 2020	91.01	91.56	88.59	89.01	88.96	2,985,400
08 Dec 2020	91.20	91.82	90.26	91.61	91.56	1,957,900
07 Dec 2020	89.14	91.14	88.82	89.41	89.36	3,041,600
04 Dec 2020	89.00	90.15	87.08	87.38	87.33	2,285,200
03 Dec 2020	87.95	88.64	87.52	87.83	87.78	1,822,700
03 Dec 2020	0.195 Dividend
02 Dec 2020	89.57	89.77	87.14	88.13	87.89	2,339,700
01 Dec 2020	90.71	91.39	89.43	89.98	89.73	1,983,700
30 Nov 2020	93.13	93.15	90.13	90.37	90.12	3,213,800
27 Nov 2020	93.51	93.95	92.16	93.34	93.08	1,407,100
25 Nov 2020	95.52	96.25	92.61	93.80	93.54	3,324,600
24 Nov 2020	97.00	98.40	96.58	97.52	97.25	4,046,400
23 Nov 2020	94.68	95.74	93.43	94.79	94.53	2,978,600
20 Nov 2020	91.02	94.08	91.02	93.51	93.25	3,583,000
19 Nov 2020	87.25	90.50	87.00	89.22	88.97	4,215,200
18 Nov 2020	87.29	88.06	84.88	85.50	85.26	3,358,800
17 Nov 2020	87.73	88.45	85.88	86.85	86.61	2,396,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,252.30+2.00(+0.03%)

ASX 2006,995.20-3.60(-0.05%)

AUD/USD0.7625-0.0029(-0.37%)

Get the latest business, economy and property news, delivered straight to you.

NetEase, Inc. (NTES)

ALL ORDS
7,252.30
+2.00(+0.03%)

ASX 200
6,995.20
-3.60(-0.05%)

AUD/USD
0.7625
-0.0029(-0.37%)