NetEase Inc (4Y01)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 4.09356725146 | 17.1 | 17.8 | 16.2 | 308 | 16.27854821 | DE |
| 4 | 1.3 | 7.87878787879 | 16.5 | 17.8 | 16.2 | 239 | 16.79218859 | DE |
| 12 | -0.099999 | -0.558653662495 | 17.899999 | 19.5 | 16.1 | 348 | 17.71075389 | DE |
| 26 | 2 | 12.6582278481 | 15.8 | 21 | 15.8 | 601 | 17.51823848 | DE |
| 52 | -1.7 | -8.71794871795 | 19.5 | 21.399999 | 13.9 | 519 | 17.8354034 | DE |
| 156 | -1.7 | -8.71794871795 | 19.5 | 21.399999 | 13.9 | 519 | 17.8354034 | DE |
| 260 | -1.7 | -8.71794871795 | 19.5 | 21.399999 | 13.9 | 519 | 17.8354034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 16.7 | 0.5 | 3.09 | 16.7 | 16.7 | 16.7 | 100 |
| 1719260820 | 16.2 | -0.9 | -5.26 | 16.899999 | 16.899999 | 16.2 | 798 |
| 1719001620 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1718915220 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1718828820 | 17.1 | 0.3 | 1.79 | 17.1 | 17.1 | 17.1 | 25 |
| 1718742360 | 16.8 | -0.8 | -4.55 | 16.5 | 17.1 | 16.5 | 204 |
| 1718656020 | 17.6 | 0.7 | 4.14 | 17.6 | 17.6 | 17.6 | 2 |
| 1718396820 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1718310420 | 16.899999 | -0.8 | -4.52 | 16.899999 | 16.899999 | 16.899999 | 500 |
| 1718224020 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1718137620 | 17.7 | 0.2 | 1.14 | 17.7 | 17.7 | 17.7 | 10 |
| 1718051220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1717792020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1717705620 | 17.5 | 1.1 | 6.71 | 17.3 | 17.5 | 17.3 | 629 |
| 1717619220 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1717532820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1717446420 | 16.399999 | -0.1 | -0.61 | 16.8 | 16.8 | 16.399999 | 5 |
| 1717187220 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1717100820 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1717014420 | 16.5 | -0.3 | -1.79 | 16.5 | 16.5 | 16.5 | 121 |
| 1716928020 | 16.8 | 0.7 | 4.35 | 16.7 | 16.8 | 16.7 | 600 |
| 1716841560 | 16.1 | -0.5 | -3.01 | 16.399999 | 16.399999 | 16.1 | 1088 |
| 1716582420 | 16.6 | -0.6 | -3.49 | 17 | 17 | 16.6 | 345 |
| 1716496020 | 17.2 | -1.2 | -6.52 | 17.2 | 17.2 | 17.2 | 60 |
| 1716409560 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1716323160 | 18.399999 | -1.1 | -5.64 | 18.899999 | 18.899999 | 18.399999 | 825 |
| 1716236760 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 270 |
| 1715977620 | 19.5 | 0.1 | 0.52 | 19.5 | 19.5 | 19.5 | 100 |
| 1715891220 | 19.399999 | 1 | 5.43 | 18.399999 | 19.399999 | 18.399999 | 605 |
| 1715804820 | 18.399999 | 0.1 | 0.55 | 18.399999 | 18.399999 | 18.399999 | 6 |
| 1715718420 | 18.3 | 0.2 | 1.10 | 18.3 | 18.3 | 18.3 | 8 |
| 1715631960 | 18.1 | 0.3 | 1.69 | 18.5 | 18.5 | 18.1 | 300 |
| 1715372820 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1715286420 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1715200020 | 17.8 | -0.3 | -1.66 | 17.8 | 17.8 | 17.8 | 10 |
| 1715113620 | 18.1 | -1.2 | -6.22 | 18.2 | 18.3 | 18.1 | 1062 |
| 1715027220 | 19.3 | 0.4 | 2.12 | 19.3 | 19.3 | 19.3 | 65 |
| 1714768020 | 18.899999 | 0.7 | 3.85 | 19.1 | 19.1 | 18.899999 | 65 |
| 1714681560 | 18.2 | -0.1 | -0.55 | 18.2 | 18.2 | 18.2 | 20 |
| 1714508820 | 18.3 | 0.3 | 1.67 | 18.3 | 18.3 | 18.3 | 140 |
| 1714422420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 100 |
| 1714163220 | 18 | 1 | 5.88 | 17.5 | 18 | 17.5 | 1949 |
| 1714076820 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1713990420 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1713904020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1713817620 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1713558420 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1713472020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1713385620 | 17 | -0.7 | -3.95 | 17 | 17 | 17 | 50 |
| 1713299220 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1713212820 | 17.7 | -0.7 | -3.80 | 17.7 | 17.7 | 17.7 | 3 |
| 1712953560 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1712867160 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1712780760 | 18.399999 | 0.4 | 2.22 | 18.7 | 18.7 | 18.3 | 1601 |
| 1712694420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1712608020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1712348820 | 18 | 0.1 | 0.56 | 18 | 18 | 18 | 50 |
| 1712262360 | 17.899999 | -0.3 | -1.65 | 17.8 | 18.1 | 17.8 | 700 |
| 1712175960 | 18.2 | 0.4 | 2.25 | 17.899999 | 18.2 | 17.899999 | 50 |
| 1712089560 | 17.8 | -1.5 | -7.77 | 17.8 | 17.8 | 17.8 | 93 |
| 1711661160 | 19.3 | -0.2 | -1.03 | 19.3 | 19.3 | 19.3 | 65 |
| 1711574760 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1711488360 | 19.5 | 0.4 | 2.09 | 19.5 | 19.5 | 19.5 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
