Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Delayed price. Currency in USD

Add to watchlist

484.53+3.70 (+0.77%)

As of 9:38AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Aug 2020	485.64	485.64	482.51	484.53	484.53	66,635
05 Aug 2020	480.12	487.11	477.40	480.83	480.83	393,700
04 Aug 2020	467.17	479.78	467.17	479.78	479.78	614,100
03 Aug 2020	463.93	471.87	463.93	468.99	468.99	514,200
31 Jul 2020	453.94	459.55	450.40	458.42	458.42	514,600
30 Jul 2020	451.08	454.66	448.03	451.22	451.22	459,000
29 Jul 2020	450.28	457.85	449.36	452.40	452.40	570,400
28 Jul 2020	444.10	457.17	444.10	450.28	450.28	382,000
27 Jul 2020	451.79	455.23	448.33	451.91	451.91	545,000
24 Jul 2020	441.45	448.71	434.02	448.33	448.33	841,500
23 Jul 2020	465.30	465.54	452.17	455.42	455.42	601,800
22 Jul 2020	467.58	472.85	462.12	465.11	465.11	531,200
21 Jul 2020	479.98	486.05	469.05	471.86	471.86	554,100
20 Jul 2020	459.99	473.91	457.00	470.89	470.89	457,900
17 Jul 2020	453.08	458.54	451.24	457.27	457.27	560,200
16 Jul 2020	457.98	458.26	446.58	450.00	450.00	859,000
15 Jul 2020	480.57	480.57	470.94	472.21	472.21	723,700
14 Jul 2020	461.92	476.97	458.85	476.05	476.05	785,200
13 Jul 2020	485.52	492.48	474.44	476.99	476.99	964,300
10 Jul 2020	491.01	492.00	473.86	484.46	484.46	1,373,000
09 Jul 2020	494.23	503.27	478.00	483.26	483.26	2,171,800
08 Jul 2020	452.85	455.99	448.69	454.56	454.56	967,600
07 Jul 2020	439.39	449.69	437.59	444.29	444.29	937,100
06 Jul 2020	440.65	449.22	436.16	440.04	440.04	1,037,100
02 Jul 2020	436.80	437.69	429.46	430.91	430.91	861,900
01 Jul 2020	428.02	431.77	425.01	427.74	427.74	703,600
30 Jun 2020	434.42	437.78	426.77	429.38	429.38	612,400
29 Jun 2020	435.07	435.07	426.37	432.64	432.64	601,600
26 Jun 2020	436.43	441.80	433.15	438.05	438.05	595,100
25 Jun 2020	432.03	438.60	428.49	436.06	436.06	631,300
24 Jun 2020	437.00	441.87	423.54	437.46	437.46	993,500
23 Jun 2020	425.00	437.86	423.22	435.07	435.07	1,445,200
22 Jun 2020	416.50	418.21	410.06	418.20	418.20	578,000
19 Jun 2020	415.99	418.84	408.27	413.21	413.21	944,200
18 Jun 2020	409.55	414.86	406.88	409.30	409.30	545,600
17 Jun 2020	415.90	417.08	406.15	407.37	407.37	1,035,000
16 Jun 2020	424.31	424.31	409.70	412.66	412.66	980,200
15 Jun 2020	404.98	415.62	401.78	413.20	413.20	986,900
12 Jun 2020	415.55	418.65	403.84	409.48	409.48	1,408,500
11 Jun 2020	411.18	415.76	403.40	411.44	411.44	3,017,300
10 Jun 2020	413.68	426.88	404.50	424.98	424.98	1,668,000
09 Jun 2020	408.00	414.28	403.23	409.54	409.54	814,000
08 Jun 2020	425.00	425.97	404.08	409.13	409.13	1,356,200
05 Jun 2020	414.89	427.33	410.18	425.37	425.37	1,536,200
04 Jun 2020	415.22	424.01	401.26	405.01	405.01	1,555,900
03 Jun 2020	420.20	425.00	412.07	414.58	414.58	1,395,100
02 Jun 2020	398.90	416.46	392.01	408.65	408.65	1,530,600
01 Jun 2020	389.86	397.83	371.43	397.59	397.59	1,236,700
29 May 2020	368.48	383.75	361.01	382.90	382.90	1,108,600
28 May 2020	375.00	375.88	365.60	366.25	366.25	844,400
27 May 2020	386.13	387.58	375.00	377.10	377.10	841,200
26 May 2020	382.10	395.40	381.24	386.34	386.34	900,000
22 May 2020	384.39	385.25	365.40	372.25	372.25	1,247,000
21 May 2020	388.60	402.07	387.88	401.76	401.76	824,000
20 May 2020	389.00	399.49	381.87	390.31	390.31	1,526,500
19 May 2020	385.01	399.83	380.85	395.69	395.69	1,283,200
18 May 2020	385.00	385.99	373.69	381.88	381.88	690,800
15 May 2020	368.92	374.87	368.20	374.41	374.41	557,200
14 May 2020	358.86	372.55	358.86	372.03	372.03	613,700
13 May 2020	364.90	375.98	363.53	370.97	370.97	937,600
12 May 2020	359.38	367.14	358.22	360.65	360.65	510,100
11 May 2020	360.25	365.09	355.26	356.11	356.11	502,900
08 May 2020	353.92	361.51	353.86	359.77	359.77	444,900
07 May 2020	344.84	349.25	342.92	347.32	347.32	423,800
06 May 2020	341.02	349.36	340.20	342.00	342.00	363,700
05 May 2020	341.79	347.55	337.43	339.23	339.23	645,000
04 May 2020	330.75	334.33	327.02	329.58	329.58	556,600
01 May 2020	338.69	340.62	324.42	325.34	325.34	698,200
30 Apr 2020	349.60	353.90	339.89	344.96	344.96	739,700
29 Apr 2020	352.35	358.75	347.54	353.38	353.38	547,200
28 Apr 2020	360.80	363.95	350.79	353.37	353.37	753,300
27 Apr 2020	356.40	362.80	352.37	359.24	359.24	531,000
24 Apr 2020	347.53	349.32	339.93	348.95	348.95	383,500
23 Apr 2020	350.99	350.99	339.60	342.86	342.86	574,200
22 Apr 2020	351.18	351.62	345.17	348.67	348.67	487,300
21 Apr 2020	345.38	351.38	337.07	344.40	344.40	534,200
20 Apr 2020	346.06	353.81	345.40	348.83	348.83	552,600
17 Apr 2020	365.00	367.52	342.83	348.64	348.64	787,800
16 Apr 2020	351.10	363.47	350.12	362.21	362.21	871,100
15 Apr 2020	338.20	350.77	338.20	349.82	349.82	361,100
14 Apr 2020	347.48	350.53	340.42	341.86	341.86	653,900
13 Apr 2020	326.26	339.86	325.57	338.54	338.54	784,000
09 Apr 2020	327.57	331.37	321.00	327.35	327.35	580,300
08 Apr 2020	329.39	331.15	322.19	325.32	325.32	579,000
07 Apr 2020	340.11	341.39	326.05	326.97	326.97	922,500
06 Apr 2020	335.95	338.62	322.24	337.60	337.60	711,000
03 Apr 2020	326.21	337.67	324.04	325.00	325.00	798,000
02 Apr 2020	320.00	331.59	320.00	331.12	331.12	512,800
01 Apr 2020	311.77	333.14	310.01	323.38	323.38	921,400
31 Mar 2020	311.81	321.49	307.17	320.96	320.96	912,100
30 Mar 2020	301.36	311.01	300.93	306.91	306.91	842,200
27 Mar 2020	305.10	308.00	300.01	301.35	301.35	695,200
26 Mar 2020	313.74	323.64	312.07	317.94	317.94	856,000
25 Mar 2020	323.38	326.71	307.00	307.90	307.90	992,100
24 Mar 2020	309.21	328.00	303.03	323.83	323.83	1,077,400
23 Mar 2020	291.72	306.84	285.24	298.80	298.80	1,030,000
20 Mar 2020	300.99	313.42	282.94	285.06	285.06	1,304,100
19 Mar 2020	270.69	300.05	270.69	291.18	291.18	1,236,900
18 Mar 2020	282.13	289.17	265.86	270.43	270.43	1,373,300
17 Mar 2020	289.03	302.00	281.49	295.77	295.77	1,051,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,180.30+44.40(+0.72%)

AUD/USD0.7202+0.0006(+0.0893%)

ASX 2006,042.20+40.90(+0.68%)

Women's Money Movement is back!

NetEase, Inc. (NTES)

ALL ORDS
6,180.30
+44.40(+0.72%)

AUD/USD
0.7202
+0.0006(+0.0893%)

ASX 200
6,042.20
+40.90(+0.68%)