NetEase Inc (NTES)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 99.93 | 2.88 | 2.97 | 99.78 | 101.1 | 99.595 | 1399715 |
| 1742596500 | 97.05 | -2.92 | -2.92 | 96.67 | 97.69 | 96.25 | 1630520 |
| 1742510100 | 99.97 | -1.94 | -1.90 | 99.95 | 100.69 | 99.44 | 1036630 |
| 1742423700 | 101.91 | 1.44 | 1.43 | 102.5 | 102.9734 | 101.46 | 1122154 |
| 1742337300 | 100.47 | -1.52 | -1.49 | 102 | 102 | 99.84 | 1341077 |
| 1742250900 | 101.99 | -0.81 | -0.79 | 101.2 | 102.535 | 100.5 | 2429769 |
| 1741991700 | 102.8 | -0.74 | -0.71 | 104 | 104.5 | 102.03 | 870148 |
| 1741905300 | 103.54 | -1.34 | -1.28 | 103.87 | 104.28 | 103.08 | 819355 |
| 1741818900 | 104.88 | 0.46 | 0.44 | 104.45 | 105 | 102.92 | 918422 |
| 1741732500 | 104.42 | 2.02 | 1.97 | 104.27 | 105.93 | 103.71 | 1658060 |
| 1741646100 | 102.4 | -0.38 | -0.37 | 103.25 | 104.035 | 102.15 | 1963379 |
| 1741390500 | 102.78 | 0.79 | 0.77 | 103.09 | 103.7 | 100.76 | 1656873 |
| 1741304100 | 101.99 | -1.17 | -1.13 | 104.4 | 105.17 | 101.72 | 2377738 |
| 1741217700 | 103.16 | 2.56 | 2.54 | 102.67 | 103.71 | 101.8 | 1605104 |
| 1741131300 | 100.6 | 3.97 | 4.11 | 99.555 | 101.67 | 98.59 | 1742697 |
| 1741044900 | 96.63 | -3.09 | -3.10 | 98.73 | 100.1 | 96.51 | 1301696 |
| 1740785700 | 99.72 | -0.73 | -0.73 | 99.115 | 101.18 | 98.65 | 1517011 |
| 1740699300 | 100.45 | -0.82 | -0.81 | 100.685 | 101.0702 | 98.9 | 1019214 |
| 1740612900 | 101.27 | 1.66 | 1.67 | 103.09 | 103.4 | 100.55 | 1352471 |
| 1740526500 | 99.61 | 0.72 | 0.73 | 99.6 | 100.31 | 98.665 | 1154586 |
| 1740440100 | 98.89 | -4.33 | -4.19 | 100.5 | 100.6 | 96.72 | 2440854 |
| 1740180900 | 103.22 | 1.8 | 1.77 | 103.47 | 104.29 | 101.885 | 1507102 |
| 1740094500 | 101.42 | -2.75 | -2.64 | 99.12 | 102.61 | 98.42 | 1947083 |
| 1740008100 | 104.17 | -0.46 | -0.44 | 103.88 | 104.38 | 102.5 | 1038960 |
| 1739921700 | 104.63 | 1.13 | 1.09 | 105.57 | 105.57 | 103.73 | 2054228 |
| 1739576100 | 103.5 | -1.31 | -1.25 | 105.47 | 106.1 | 103.15 | 1473910 |
| 1739489700 | 104.81 | -4.33 | -3.97 | 104.87 | 105.115 | 101.93 | 1903808 |
| 1739403300 | 109.14 | 3.65 | 3.46 | 105.815 | 110.15 | 105.63 | 1548917 |
| 1739316900 | 105.49 | 0.56 | 0.53 | 103.85 | 106.16 | 103.5639 | 1117312 |
| 1739230500 | 104.93 | 0.76 | 0.73 | 106.11 | 106.5 | 104.26 | 1131328 |
| 1738971300 | 104.17 | 0.97 | 0.94 | 104.7 | 105.79 | 103.36 | 616841 |
| 1738884900 | 103.205 | 1.94 | 1.91 | 103.49 | 104.1 | 102.6845 | 797340 |
| 1738798500 | 101.27 | 0.06 | 0.06 | 102.29 | 102.4968 | 100.65 | 1042115 |
| 1738712100 | 101.21 | -2.46 | -2.37 | 101.675 | 103.5 | 101.11 | 1198114 |
| 1738625700 | 103.67 | 0.82 | 0.80 | 101.05 | 104.7199 | 101.05 | 1039977 |
| 1738366500 | 102.85 | -2.03 | -1.94 | 104.64 | 104.88 | 102.16 | 1233893 |
| 1738280100 | 104.88 | 3.99 | 3.95 | 101.05 | 105.58 | 101.05 | 1018308 |
| 1738193700 | 100.89 | -2.53 | -2.45 | 103.59 | 103.815 | 100.84 | 754938 |
| 1738107300 | 103.42 | 1.47 | 1.44 | 102.14 | 103.46 | 100.1 | 1024716 |
| 1738020900 | 101.95 | -1.23 | -1.19 | 101.94 | 103.34 | 101.285 | 973363 |
| 1737761700 | 103.18 | 3.66 | 3.68 | 101.88 | 103.83 | 101.08 | 1195488 |
| 1737675300 | 99.52 | 0 | 0.00 | 99.52 | 99.52 | 99.52 | 0 |
| 1737588900 | 99.52 | -1.19 | -1.18 | 100.09 | 100.31 | 98.825 | 888732 |
| 1737502500 | 100.71 | 0.95 | 0.95 | 100.7 | 101.4 | 98.27 | 1769500 |
| 1737156900 | 99.76 | 0.45 | 0.45 | 99.62 | 99.865 | 97.64 | 1599403 |
| 1737070500 | 99.31 | -4.61 | -4.44 | 100.15 | 100.425 | 98.6 | 2107089 |
| 1736984100 | 103.92 | 7.89 | 8.22 | 99.7 | 104.8 | 99.25 | 3376093 |
| 1736897700 | 96.03 | 1.78 | 1.89 | 95.5 | 96.1507 | 94.5 | 1409742 |
| 1736811300 | 94.25 | 3.14 | 3.45 | 94.69 | 95.91 | 93.235 | 2423701 |
| 1736552100 | 91.11 | -1.17 | -1.27 | 93.235 | 93.235 | 90.27 | 1666742 |
| 1736379300 | 92.28 | 2.56 | 2.85 | 91.41 | 92.29 | 90.26 | 1039140 |
| 1736292900 | 89.72 | 1.5 | 1.70 | 90.08 | 90.91 | 89.29 | 1146613 |
| 1736206500 | 88.22 | -0.03 | -0.03 | 90.65 | 90.72 | 87.73 | 1186969 |
| 1735947300 | 88.25 | 0.49 | 0.56 | 88.145 | 89.13 | 88 | 648874 |
| 1735860900 | 87.76 | -1.45 | -1.63 | 88.945 | 89.84 | 87.67 | 752145 |
| 1735688100 | 89.21 | -0.04 | -0.04 | 89.03 | 89.81 | 88.69 | 611213 |
| 1735601700 | 89.25 | -2.23 | -2.44 | 90.3 | 90.5 | 89.03 | 697022 |
| 1735342500 | 91.48 | -0.83 | -0.90 | 91.2 | 91.87 | 91 | 444568 |
| 1735256100 | 92.31 | 0.09 | 0.10 | 91.91 | 92.65 | 91.47 | 357749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
