NetEase Inc (4Y01)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 4.11764705882 | 17 | 17.399999 | 16.899999 | 553 | 17.04575018 | DE |
| 4 | -0.4 | -2.20994475138 | 18.1 | 18.399999 | 16.899999 | 452 | 17.33987708 | DE |
| 12 | 3 | 20.4081632653 | 14.7 | 19.6 | 14.2 | 564 | 16.48320343 | DE |
| 26 | 0.5 | 2.90697674419 | 17.2 | 19.6 | 13.6 | 598 | 16.72397529 | DE |
| 52 | 1.5 | 9.25925925926 | 16.2 | 21 | 13.6 | 565 | 17.19876639 | DE |
| 156 | -1.8 | -9.23076923077 | 19.5 | 21.399999 | 13.6 | 547 | 17.38440839 | DE |
| 260 | -1.8 | -9.23076923077 | 19.5 | 21.399999 | 13.6 | 547 | 17.38440839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1736285220 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1736198820 | 16.899999 | -0.2 | -1.17 | 16.899999 | 16.899999 | 16.899999 | 300 |
| 1735939620 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1735853220 | 17.1 | -0.4 | -2.29 | 17 | 17.399999 | 17 | 806 |
| 1735594020 | 17.5 | -0.1 | -0.57 | 16.899999 | 17.5 | 16.899999 | 490 |
| 1735334820 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1734989220 | 17.6 | 0.4 | 2.33 | 17.899999 | 18.399999 | 17.6 | 292 |
| 1734730020 | 17.2 | -0.4 | -2.27 | 17.3 | 17.3 | 17.2 | 1240 |
| 1734643620 | 17.6 | -0.4 | -2.22 | 17.6 | 17.6 | 17.6 | 383 |
| 1734557220 | 18 | 0.2 | 1.12 | 18 | 18 | 18 | 108 |
| 1734470820 | 17.8 | 0.1 | 0.56 | 17.5 | 17.899999 | 17.5 | 110 |
| 1734384420 | 17.7 | -0.5 | -2.75 | 18.1 | 18.1 | 17.6 | 341 |
| 1734125220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1734038820 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1733952420 | 18.2 | -0.6 | -3.19 | 18.6 | 18.6 | 18.2 | 754 |
| 1733866020 | 18.8 | -0.8 | -4.08 | 18.8 | 18.8 | 18.2 | 49 |
| 1733779620 | 19.6 | 2.5 | 14.62 | 18.399999 | 19.6 | 18.399999 | 1963 |
| 1733520420 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1733434020 | 17.1 | -0.3 | -1.72 | 17.1 | 17.1 | 17.1 | 290 |
| 1733347620 | 17.399999 | 0.5 | 2.96 | 16.8 | 17.399999 | 16.8 | 1447 |
| 1733261220 | 16.899999 | 0.1 | 0.60 | 16.6 | 17 | 16.6 | 685 |
| 1733174820 | 16.8 | 0.5 | 3.07 | 17.1 | 17.1 | 16.7 | 1237 |
| 1732915620 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1732829220 | 16.3 | -0.5 | -2.98 | 16.3 | 16.3 | 16.3 | 50 |
| 1732742820 | 16.8 | 0.4 | 2.44 | 16.899999 | 16.899999 | 16.8 | 275 |
| 1732656420 | 16.399999 | -0.2 | -1.20 | 16.3 | 16.399999 | 16.3 | 70 |
| 1732570020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1732310820 | 16.6 | -0.2 | -1.19 | 16.6 | 16.6 | 16.6 | 100 |
| 1732224420 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1732138020 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1732051620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1731965220 | 16.8 | 0.8 | 5.00 | 16.5 | 16.8 | 16.5 | 296 |
| 1731705960 | 16 | 0.4 | 2.56 | 16.2 | 16.2 | 16 | 1245 |
| 1731619560 | 15.6 | 1.3 | 9.09 | 14.7 | 15.6 | 14.7 | 3451 |
| 1731533160 | 14.3 | -0.1 | -0.69 | 14.4 | 14.8 | 14.3 | 2153 |
| 1731446820 | 14.4 | -0.6 | -4.00 | 14.4 | 14.4 | 14.4 | 50 |
| 1731360360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731101160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731014760 | 15 | 0.1 | 0.67 | 15 | 15 | 15 | 60 |
| 1730928360 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1730841960 | 14.9 | 0.4 | 2.76 | 14.9 | 14.9 | 14.9 | 95 |
| 1730755560 | 14.5 | -0.1 | -0.68 | 14.5 | 14.5 | 14.5 | 1 |
| 1730496360 | 14.6 | -0.1 | -0.68 | 14.8 | 14.9 | 14.6 | 349 |
| 1730409960 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1730323560 | 14.7 | -0.6 | -3.92 | 15.1 | 15.1 | 14.7 | 155 |
| 1730237160 | 15.3 | 0.1 | 0.66 | 15.5 | 15.5 | 15.3 | 180 |
| 1730150760 | 15.2 | 0.2 | 1.33 | 14.4 | 15.2 | 14.4 | 732 |
| 1729888020 | 15 | 0.5 | 3.45 | 15 | 15 | 15 | 30 |
| 1729801560 | 14.5 | -0.3 | -2.03 | 14.2 | 14.6 | 14.2 | 379 |
| 1729715160 | 14.8 | -0.2 | -1.33 | 14.8 | 14.8 | 14.8 | 300 |
| 1729628760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729542360 | 15 | -0.8 | -5.06 | 15 | 15 | 15 | 90 |
| 1729283160 | 15.8 | 1.1 | 7.48 | 15.5 | 15.8 | 15.5 | 389 |
| 1729196760 | 14.7 | -0.4 | -2.65 | 14.7 | 14.7 | 14.7 | 500 |
| 1729110360 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1729023960 | 15.1 | -0.6 | -3.82 | 15.2 | 15.2 | 14.8 | 220 |
| 1728937620 | 15.7 | -0.3 | -1.88 | 15.7 | 15.7 | 15.7 | 900 |
| 1728678360 | 16 | -0.3 | -1.84 | 16 | 16 | 16 | 6272 |
| 1728591960 | 16.3 | -0.1 | -0.61 | 16.3 | 16.3 | 16.3 | 70 |
| 1728505560 | 16.399999 | -0.6 | -3.53 | 16.3 | 16.399999 | 16.3 | 380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
