NetEase Inc (4Y01)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.799999 | 4.30106989247 | 18.6 | 19.899999 | 18.5 | 124 | 18.53978487 | DE |
| 4 | 0.699999 | 3.74331016043 | 18.7 | 19.899999 | 18.399999 | 161 | 18.77385387 | DE |
| 12 | 0.5 | 2.64550278548 | 18.899999 | 21.399999 | 18.3 | 708 | 19.5375882 | DE |
| 26 | 0.899999 | 4.86485945946 | 18.5 | 21.399999 | 14.2 | 775 | 17.96805942 | DE |
| 52 | 1.599999 | 8.98875842697 | 17.8 | 21.399999 | 13.6 | 568 | 17.8073102 | DE |
| 156 | -0.100001 | -0.512825641026 | 19.5 | 21.399999 | 13.6 | 578 | 17.82910371 | DE |
| 260 | -0.100001 | -0.512825641026 | 19.5 | 21.399999 | 13.6 | 578 | 17.82910371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743456420 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1743197220 | 18.899999 | 0.4 | 2.16 | 18.899999 | 18.899999 | 18.899999 | 27 |
| 1743110820 | 18.5 | -0.1 | -0.54 | 18.6 | 18.6 | 18.5 | 305 |
| 1743024420 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1742938020 | 18.6 | 0.2 | 1.09 | 18.6 | 18.6 | 18.6 | 40 |
| 1742851620 | 18.399999 | -0.3 | -1.60 | 18.399999 | 18.399999 | 18.399999 | 190 |
| 1742592420 | 18.7 | 0.2 | 1.08 | 18.7 | 18.7 | 18.7 | 55 |
| 1742506020 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1742419620 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1742333220 | 18.5 | -0.1 | -0.54 | 18.8 | 18.8 | 18.5 | 330 |
| 1742246820 | 18.6 | -0.9 | -4.62 | 18.6 | 18.6 | 18.6 | 1 |
| 1741987620 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1741901220 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1741814820 | 19.5 | -0.2 | -1.02 | 19.5 | 19.5 | 19.5 | 10 |
| 1741728420 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1741642020 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1741382820 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1741296420 | 19.7 | 1.1 | 5.91 | 19.3 | 19.7 | 19.3 | 175 |
| 1741210020 | 18.6 | -0.4 | -2.11 | 18.6 | 18.6 | 18.6 | 150 |
| 1741123620 | 19 | 0.2 | 1.06 | 18.7 | 19 | 18.7 | 484 |
| 1741037220 | 18.8 | -0.5 | -2.59 | 19 | 19.1 | 18.8 | 114 |
| 1740778020 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 80 |
| 1740691620 | 19.3 | -0.5 | -2.53 | 19.7 | 19.7 | 19.3 | 592 |
| 1740605220 | 19.8 | 0.6 | 3.13 | 19.3 | 19.899999 | 19.3 | 455 |
| 1740518820 | 19.2 | 0.3 | 1.59 | 19 | 19.3 | 18.8 | 2054 |
| 1740432420 | 18.899999 | -1 | -5.03 | 19.6 | 19.6 | 18.899999 | 426 |
| 1740173220 | 19.899999 | 0.8 | 4.19 | 19.399999 | 19.899999 | 19.399999 | 437 |
| 1740086820 | 19.1 | -1.1 | -5.45 | 19.1 | 19.1 | 19.1 | 27 |
| 1740000420 | 20.2 | 0.3 | 1.51 | 20.2 | 20.2 | 20.2 | 50 |
| 1739914020 | 19.899999 | -0.1 | -0.50 | 20.6 | 20.6 | 19.7 | 127 |
| 1739827620 | 20 | 0.1 | 0.50 | 19.899999 | 20 | 19.899999 | 463 |
| 1739568420 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1739482020 | 19.899999 | -0.9 | -4.33 | 20.399999 | 20.399999 | 19.6 | 729 |
| 1739395620 | 20.8 | 0.4 | 1.96 | 20.8 | 20.8 | 20.8 | 575 |
| 1739309220 | 20.399999 | -0.4 | -1.92 | 20.399999 | 20.399999 | 20.399999 | 30 |
| 1739222820 | 20.8 | 1 | 5.05 | 20.8 | 21.399999 | 20.8 | 2190 |
| 1738963620 | 19.8 | 0.3 | 1.54 | 20.399999 | 20.399999 | 19.8 | 878 |
| 1738877220 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1738790820 | 19.5 | -0.7 | -3.47 | 19.8 | 20 | 19.5 | 1040 |
| 1738704420 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1738618020 | 20.2 | 0.2 | 1.00 | 20.8 | 20.8 | 19.399999 | 558 |
| 1738358820 | 20 | 0.3 | 1.52 | 20.6 | 20.6 | 20 | 2133 |
| 1738272420 | 19.7 | 0.4 | 2.07 | 19.6 | 20 | 19.5 | 3930 |
| 1738186020 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1738099620 | 19.3 | -0.5 | -2.53 | 19.6 | 19.6 | 19.3 | 1705 |
| 1738013220 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1737754020 | 19.8 | 0.5 | 2.59 | 19.1 | 19.8 | 19.1 | 1054 |
| 1737667620 | 19.3 | 0.6 | 3.21 | 19.6 | 19.6 | 19.1 | 829 |
| 1737581220 | 18.7 | -0.7 | -3.61 | 19.3 | 19.3 | 18.7 | 1415 |
| 1737494820 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1737408420 | 19.399999 | 0.4 | 2.11 | 19.5 | 19.5 | 19.399999 | 300 |
| 1737149220 | 19 | -0.5 | -2.56 | 19.399999 | 19.399999 | 19 | 320 |
| 1737062820 | 19.5 | -0.2 | -1.02 | 19.6 | 19.6 | 19.3 | 1548 |
| 1736976420 | 19.7 | 1.4 | 7.65 | 19.6 | 19.7 | 19.2 | 644 |
| 1736890020 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1736803620 | 18.3 | 1.4 | 8.28 | 18.899999 | 18.899999 | 18.3 | 1850 |
| 1736544420 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1736458020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
