Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 94.02 | 0.95 | 1.02% | 94.56 | 94.82 | 93.4117 | 905,348 |
| Apr 23 2024 | 93.07 | -1.81 | -1.91% | 93.00 | 93.58 | 92.21 | 1,735,339 |
| Apr 22 2024 | 94.88 | 1.37 | 1.47% | 93.62 | 95.36 | 92.57 | 1,506,997 |
| Apr 19 2024 | 93.51 | 1.01 | 1.09% | 92.39 | 93.64 | 92.15 | 1,652,265 |
| Apr 18 2024 | 92.50 | 2.56 | 2.85% | 91.04 | 92.73 | 90.69 | 2,100,730 |
| Apr 17 2024 | 89.94 | -0.48 | -0.53% | 90.20 | 90.40 | 89.19 | 1,109,888 |
| Apr 16 2024 | 90.42 | -1.75 | -1.90% | 91.36 | 91.71 | 90.08 | 2,160,701 |
| Apr 15 2024 | 92.17 | 0.02 | 0.02% | 93.03 | 93.47 | 91.73 | 1,650,841 |
| Apr 12 2024 | 92.15 | -5.00 | -5.15% | 95.17 | 95.17 | 92.00 | 2,662,151 |
| Apr 11 2024 | 97.15 | -2.35 | -2.36% | 98.62 | 98.87 | 95.73 | 1,679,014 |
| Apr 10 2024 | 99.50 | -1.12 | -1.11% | 99.35 | 100.3017 | 98.18 | 1,061,718 |
| Apr 09 2024 | 100.62 | 3.65 | 3.76% | 100.57 | 100.75 | 99.01 | 2,167,673 |
| Apr 08 2024 | 96.97 | 0.17 | 0.18% | 97.62 | 97.62 | 96.30 | 1,085,412 |
| Apr 05 2024 | 96.80 | 0.73 | 0.76% | 95.94 | 98.25 | 95.89 | 1,110,155 |
| Apr 04 2024 | 96.07 | -0.68 | -0.70% | 97.52 | 97.75 | 96.02 | 912,770 |
| Apr 03 2024 | 96.75 | -0.10 | -0.10% | 96.81 | 97.84 | 95.72 | 1,208,304 |
| Apr 02 2024 | 96.85 | -1.86 | -1.88% | 96.00 | 97.59 | 95.52 | 1,705,905 |
| Apr 01 2024 | 98.71 | -4.76 | -4.60% | 103.47 | 103.87 | 98.34 | 3,090,474 |
| Mar 28 2024 | 103.47 | -0.22 | -0.21% | 103.72 | 104.23 | 103.11 | 1,733,520 |
| Mar 27 2024 | 103.69 | -0.47 | -0.45% | 103.00 | 103.99 | 102.86 | 847,149 |
| Mar 26 2024 | 104.16 | 0.64 | 0.62% | 103.04 | 104.46 | 102.56 | 1,102,070 |
| Mar 25 2024 | 103.52 | -2.00 | -1.90% | 103.97 | 104.83 | 102.56 | 964,118 |
| Mar 22 2024 | 105.52 | -1.32 | -1.24% | 106.82 | 106.82 | 105.19 | 571,003 |
| Mar 21 2024 | 106.84 | -0.57 | -0.53% | 107.06 | 108.19 | 106.04 | 907,330 |
| Mar 20 2024 | 107.41 | 1.91 | 1.81% | 106.65 | 107.63 | 106.25 | 916,997 |
| Mar 19 2024 | 105.50 | -0.26 | -0.25% | 104.87 | 105.63 | 103.60 | 762,324 |
| Mar 18 2024 | 105.76 | -1.17 | -1.09% | 105.99 | 106.47 | 104.52 | 1,231,144 |
| Mar 15 2024 | 106.93 | -0.60 | -0.56% | 108.12 | 108.395 | 106.68 | 1,571,101 |
| Mar 14 2024 | 107.53 | -2.40 | -2.18% | 108.72 | 109.17 | 106.935 | 1,091,177 |
| Mar 13 2024 | 109.93 | 1.01 | 0.93% | 109.10 | 111.12 | 109.10 | 1,492,650 |
| Mar 12 2024 | 108.92 | 1.41 | 1.31% | 108.22 | 109.05 | 107.75 | 1,661,938 |
| Mar 11 2024 | 107.51 | 1.58 | 1.49% | 107.11 | 108.88 | 106.86 | 1,370,267 |
| Mar 08 2024 | 105.93 | 0.07 | 0.07% | 106.13 | 106.89 | 105.23 | 1,584,572 |
| Mar 07 2024 | 105.86 | 2.28 | 2.20% | 104.01 | 106.37 | 103.92 | 1,351,938 |
| Mar 06 2024 | 103.58 | -2.36 | -2.23% | 107.00 | 107.44 | 102.1708 | 4,607,361 |
| Mar 05 2024 | 105.94 | -2.94 | -2.70% | 106.60 | 107.33 | 104.67 | 1,619,411 |
| Mar 04 2024 | 108.88 | -1.61 | -1.46% | 111.90 | 111.93 | 108.02 | 2,592,236 |
| Mar 01 2024 | 110.49 | 2.57 | 2.38% | 110.00 | 112.00 | 109.51 | 1,556,430 |
| Feb 29 2024 | 107.92 | -4.36 | -3.88% | 109.05 | 113.50 | 106.77 | 3,809,194 |
| Feb 28 2024 | 112.28 | -0.86 | -0.76% | 113.65 | 113.87 | 112.00 | 1,658,951 |
| Feb 27 2024 | 113.14 | 5.66 | 5.27% | 111.90 | 114.50 | 111.19 | 2,119,829 |
| Feb 26 2024 | 107.48 | -1.17 | -1.08% | 108.30 | 108.48 | 107.02 | 1,015,300 |
| Feb 23 2024 | 108.65 | -0.19 | -0.17% | 108.72 | 109.50 | 107.52 | 715,240 |
| Feb 22 2024 | 108.84 | 1.95 | 1.82% | 107.77 | 109.43 | 107.19 | 1,161,025 |
| Feb 21 2024 | 106.89 | -0.75 | -0.70% | 109.23 | 109.23 | 106.28 | 2,527,608 |
| Feb 20 2024 | 107.64 | -0.12 | -0.11% | 108.08 | 109.2199 | 106.80 | 1,619,570 |
| Feb 16 2024 | 107.76 | -0.03 | -0.03% | 109.61 | 109.8999 | 107.75 | 769,263 |
| Feb 15 2024 | 107.79 | 0.22 | 0.20% | 107.58 | 108.1415 | 106.77 | 923,735 |
| Feb 14 2024 | 107.57 | 2.97 | 2.84% | 106.49 | 107.62 | 105.89 | 745,734 |
| Feb 13 2024 | 104.60 | -3.45 | -3.19% | 106.57 | 106.70 | 104.20 | 1,055,118 |
| Feb 12 2024 | 108.05 | 1.43 | 1.34% | 107.39 | 108.77 | 107.32 | 1,404,475 |
| Feb 09 2024 | 106.62 | 1.93 | 1.84% | 106.07 | 106.79 | 104.16 | 611,556 |
| Feb 08 2024 | 104.69 | -1.65 | -1.55% | 105.81 | 106.03 | 104.34 | 1,103,228 |
| Feb 07 2024 | 106.34 | -1.03 | -0.95% | 103.98 | 106.405 | 103.90 | 1,030,007 |
| Feb 06 2024 | 107.365 | 6.69 | 6.65% | 105.29 | 107.61 | 104.2701 | 2,500,445 |
| Feb 05 2024 | 100.67 | 1.84 | 1.86% | 100.42 | 101.24 | 100.17 | 1,309,646 |
| Feb 02 2024 | 98.83 | -2.07 | -2.05% | 98.97 | 99.86 | 98.185 | 1,174,752 |
| Feb 01 2024 | 100.90 | 3.26 | 3.34% | 100.29 | 101.76 | 100.14 | 1,278,339 |
| Jan 31 2024 | 97.64 | 0.08 | 0.08% | 96.90 | 98.66 | 96.758 | 1,344,842 |
| Jan 30 2024 | 97.56 | -1.73 | -1.74% | 96.33 | 98.56 | 96.28 | 1,426,031 |
| Jan 29 2024 | 99.29 | -2.97 | -2.90% | 102.32 | 102.385 | 98.25 | 2,306,075 |
| Jan 26 2024 | 102.26 | -1.24 | -1.20% | 102.20 | 102.58 | 101.02 | 1,336,766 |
