Make your money work with Yahoo Finance's daily newsletter.

The latest news, tips and advice from our dedicated reporters, straight to your inbox.

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

86.17+0.30 (+0.35%)

As of 2:58PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Oct 2020	85.31	86.78	85.18	86.17	86.17	821,269
23 Oct 2020	87.43	87.52	84.98	85.87	85.87	2,269,100
22 Oct 2020	88.26	89.50	87.14	87.57	87.57	2,082,700
21 Oct 2020	88.10	89.38	87.70	88.24	88.24	1,497,300
20 Oct 2020	88.08	89.01	87.10	88.37	88.37	2,297,700
19 Oct 2020	89.20	90.34	87.13	87.35	87.35	2,385,400
16 Oct 2020	88.99	89.99	87.91	88.52	88.52	1,990,100
15 Oct 2020	88.05	88.66	86.38	88.33	88.33	2,069,500
14 Oct 2020	91.46	91.46	89.40	89.57	89.57	2,207,100
13 Oct 2020	90.40	91.84	90.01	90.87	90.87	2,128,600
12 Oct 2020	91.79	92.88	90.85	91.50	91.50	2,458,700
09 Oct 2020	89.30	91.09	89.03	90.60	90.60	1,703,500
08 Oct 2020	86.50	88.94	85.04	88.42	88.42	2,616,300
07 Oct 2020	89.60	89.99	86.10	86.94	86.94	3,037,100
06 Oct 2020	90.14	91.10	89.22	89.39	89.39	1,708,500
05 Oct 2020	89.80	90.95	89.16	90.62	90.62	1,484,200
02 Oct 2020	91.28	92.09	88.12	89.10	89.10	1,648,300
02 Oct 2020	5:1 Stock split
01 Oct 2020	91.81	93.21	90.96	92.72	92.72	1,709,500
30 Sep 2020	89.80	91.52	88.83	90.93	90.93	2,325,500
29 Sep 2020	92.91	92.91	89.93	90.15	90.15	2,863,500
28 Sep 2020	94.17	94.17	91.48	92.79	92.79	2,600,500
25 Sep 2020	93.15	95.01	92.88	94.43	94.43	1,684,000
24 Sep 2020	93.38	94.93	92.60	94.04	94.04	2,289,500
23 Sep 2020	96.19	96.60	94.07	94.20	94.20	2,004,000
22 Sep 2020	96.01	97.14	94.92	96.86	96.86	1,728,000
21 Sep 2020	92.87	96.10	92.73	95.98	95.98	3,453,000
18 Sep 2020	97.04	97.39	92.36	93.21	93.21	4,514,000
17 Sep 2020	92.19	94.39	92.00	94.00	94.00	2,491,500
16 Sep 2020	95.78	96.14	94.20	94.86	94.86	1,858,500
15 Sep 2020	94.00	95.86	94.00	95.50	95.50	1,388,500
14 Sep 2020	92.67	94.21	92.15	93.09	93.09	1,713,000
11 Sep 2020	92.15	92.82	90.32	91.14	91.14	1,422,500
10 Sep 2020	93.62	95.20	91.40	91.90	91.90	2,071,500
09 Sep 2020	93.56	95.25	93.12	94.40	94.40	1,922,000
08 Sep 2020	92.77	93.93	91.30	91.55	91.55	3,175,500
04 Sep 2020	95.77	97.68	93.37	97.05	97.05	3,203,000
03 Sep 2020	97.81	97.99	95.17	97.07	97.07	3,251,000
02 Sep 2020	99.54	100.86	98.46	98.72	98.72	2,520,500
01 Sep 2020	98.07	99.05	96.20	98.36	98.36	3,646,500
31 Aug 2020	98.34	99.60	97.12	97.44	97.44	3,741,500
28 Aug 2020	101.81	103.00	100.65	100.83	100.83	3,001,500
27 Aug 2020	103.50	103.50	101.35	102.38	102.38	2,438,000
26 Aug 2020	102.60	103.53	101.88	102.80	102.80	2,667,500
26 Aug 2020	0.297 Dividend
25 Aug 2020	99.96	103.10	99.43	102.83	102.54	3,111,000
24 Aug 2020	98.00	99.76	97.74	98.58	98.29	1,837,500
21 Aug 2020	95.55	97.12	95.12	97.00	96.72	1,397,500
20 Aug 2020	95.00	95.97	94.62	95.86	95.58	1,608,500
19 Aug 2020	96.00	96.20	94.05	95.14	94.87	2,110,000
18 Aug 2020	96.00	96.72	95.42	95.96	95.69	1,801,500
17 Aug 2020	92.61	95.46	92.55	94.91	94.64	1,728,000
14 Aug 2020	93.02	93.62	91.67	92.28	92.01	1,921,000
13 Aug 2020	93.36	94.00	90.34	92.97	92.71	3,587,000
12 Aug 2020	91.22	95.39	91.22	94.91	94.63	2,615,000
11 Aug 2020	92.19	92.31	90.40	90.90	90.64	2,277,500
10 Aug 2020	92.89	93.20	90.66	91.28	91.01	2,718,500
07 Aug 2020	94.20	94.91	92.26	93.30	93.03	3,555,000
06 Aug 2020	97.13	97.39	95.66	96.41	96.13	3,436,000
05 Aug 2020	96.02	97.42	95.48	96.17	95.89	1,968,500
04 Aug 2020	93.43	95.96	93.43	95.96	95.68	3,070,500
03 Aug 2020	92.79	94.37	92.79	93.80	93.53	2,571,000
31 Jul 2020	90.79	91.91	90.08	91.68	91.42	2,573,000
30 Jul 2020	90.22	90.93	89.61	90.24	89.98	2,295,000
29 Jul 2020	90.06	91.57	89.87	90.48	90.22	2,852,000
28 Jul 2020	88.82	91.43	88.82	90.06	89.80	1,910,000
27 Jul 2020	90.36	91.05	89.67	90.38	90.12	2,725,000
24 Jul 2020	88.29	89.74	86.80	89.67	89.41	4,207,500
23 Jul 2020	93.06	93.11	90.43	91.08	90.82	3,009,000
22 Jul 2020	93.52	94.57	92.42	93.02	92.75	2,656,000
21 Jul 2020	96.00	97.21	93.81	94.37	94.10	2,770,500
20 Jul 2020	92.00	94.78	91.40	94.18	93.91	2,289,500
17 Jul 2020	90.62	91.71	90.25	91.45	91.19	2,801,000
16 Jul 2020	91.60	91.65	89.32	90.00	89.74	4,295,000
15 Jul 2020	96.11	96.11	94.19	94.44	94.17	3,618,500
14 Jul 2020	92.38	95.39	91.77	95.21	94.94	3,926,000
13 Jul 2020	97.10	98.50	94.89	95.40	95.12	4,821,500
10 Jul 2020	98.20	98.40	94.77	96.89	96.61	6,865,000
09 Jul 2020	98.85	100.65	95.60	96.65	96.37	10,859,000
08 Jul 2020	90.57	91.20	89.74	90.91	90.65	4,838,000
07 Jul 2020	87.88	89.94	87.52	88.86	88.60	4,685,500
06 Jul 2020	88.13	89.84	87.23	88.01	87.75	5,185,500
02 Jul 2020	87.36	87.54	85.89	86.18	85.93	4,309,500
01 Jul 2020	85.60	86.35	85.00	85.55	85.30	3,518,000
30 Jun 2020	86.88	87.56	85.35	85.88	85.63	3,062,000
29 Jun 2020	87.01	87.01	85.27	86.53	86.28	3,008,000
26 Jun 2020	87.29	88.36	86.63	87.61	87.36	2,975,500
25 Jun 2020	86.41	87.72	85.70	87.21	86.96	3,156,500
24 Jun 2020	87.40	88.37	84.71	87.49	87.24	4,967,500
23 Jun 2020	85.00	87.57	84.64	87.01	86.76	7,226,000
22 Jun 2020	83.30	83.64	82.01	83.64	83.40	2,890,000
19 Jun 2020	83.20	83.77	81.65	82.64	82.40	4,721,000
18 Jun 2020	81.91	82.97	81.38	81.86	81.62	2,728,000
17 Jun 2020	83.18	83.42	81.23	81.47	81.24	5,175,000
16 Jun 2020	84.86	84.86	81.94	82.53	82.29	4,901,000
15 Jun 2020	81.00	83.12	80.36	82.64	82.40	4,934,500
12 Jun 2020	83.11	83.73	80.77	81.90	81.66	7,045,500
11 Jun 2020	82.24	83.15	80.68	82.29	82.05	15,086,500
11 Jun 2020	0.232 Dividend
10 Jun 2020	82.74	85.38	80.90	85.00	84.52	8,340,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,357.30-16.40(-0.26%)

AUD/USD0.7128-0.0013(-0.18%)

ASX 2006,155.60-11.40(-0.18%)

Make your money work with Yahoo Finance's daily newsletter.

NetEase, Inc. (NTES)

ALL ORDS
6,357.30
-16.40(-0.26%)

AUD/USD
0.7128
-0.0013(-0.18%)

ASX 200
6,155.60
-11.40(-0.18%)