NetEase Inc (NETE34)
BOV
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 | -1.83 | -3.00443276966 | 60.91 | 60.96 | 58.14 | 201 | 59.66240796 | DR |
| 4 | 4.72 | 8.68285504047 | 54.36 | 62.59 | 51.3 | 921 | 56.39566713 | DR |
| 12 | 13.33 | 29.1366120219 | 45.75 | 62.59 | 44 | 866 | 54.55470327 | DR |
| 26 | 6.29 | 11.9151354423 | 52.79 | 62.59 | 41.85 | 1065 | 51.27424581 | DR |
| 52 | 10 | 20.3748981255 | 49.08 | 62.59 | 41.85 | 1548 | 50.85264396 | DR |
| 156 | 7.57999923 | 14.7184448867 | 51.50000077 | 62.59 | 28.90700043 | 923 | 49.60109075 | DR |
| 260 | -95.2200023 | -61.7109532603 | 154.3000023 | 289.80000432 | 0.2 | 851 | 51.3264862 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 60.04 | -0.92 | -1.51 | 60.51 | 60.51 | 60.04 | 44 |
| 1737754200 | 60.96 | 2.2 | 3.74 | 60.58 | 60.96 | 60.58 | 175 |
| 1737667740 | 58.76 | -1.76 | -2.91 | 58.22 | 58.76 | 58.14 | 402 |
| 1737581400 | 60.52 | 0 | 0.00 | 60.52 | 60.52 | 60.52 | 0 |
| 1737495000 | 60.52 | 0.97 | 1.63 | 60.91 | 60.91 | 60.52 | 238 |
| 1737408600 | 59.55 | -1.05 | -1.73 | 59.55 | 59.55 | 59.55 | 1 |
| 1737149400 | 60.6 | 0.36 | 0.60 | 60.6 | 60.6 | 60.2 | 464 |
| 1737062940 | 60.24 | -2.35 | -3.75 | 61.56 | 61.56 | 60.15 | 451 |
| 1736976540 | 62.59 | 4.73 | 8.17 | 60.03 | 62.59 | 60.03 | 113 |
| 1736890140 | 57.86 | 0.69 | 1.21 | 57.8 | 57.86 | 57.8 | 403 |
| 1736803740 | 57.17 | 1.25 | 2.24 | 57.64 | 58.38 | 57.17 | 1596 |
| 1736544540 | 55.92 | -0.17 | -0.30 | 56.05 | 56.08 | 55.92 | 96 |
| 1736458140 | 56.09 | 0 | 0.00 | 56.09 | 56.09 | 56.09 | 0 |
| 1736371740 | 56.09 | 0.74 | 1.34 | 56.15 | 56.24 | 56.09 | 6816 |
| 1736285400 | 55.35 | 1.47 | 2.73 | 54.41 | 55.35 | 54.41 | 2911 |
| 1736198940 | 53.88 | -0.59 | -1.08 | 53.05 | 54.54 | 51.3 | 1374 |
| 1735939740 | 54.47 | 0.11 | 0.20 | 54.47 | 54.47 | 54.47 | 148 |
| 1735853400 | 54.36 | -0.68 | -1.24 | 54.36 | 54.36 | 54.36 | 286 |
| 1735594200 | 55.04 | -1.9 | -3.34 | 55.91 | 55.91 | 55.04 | 123 |
| 1735334940 | 56.94 | -0.24 | -0.42 | 56.75 | 56.94 | 56.75 | 151 |
| 1735248540 | 57.18 | 0.18 | 0.32 | 56.91 | 57.24 | 56.91 | 394 |
| 1734989340 | 57 | 0.78 | 1.39 | 57.36 | 57.84 | 56.8 | 784 |
| 1734730200 | 56.22 | -0.12 | -0.21 | 56.91 | 56.91 | 56.22 | 50 |
| 1734643800 | 56.34 | -1.17 | -2.03 | 56.34 | 56.34 | 56.34 | 168 |
| 1734557400 | 57.51 | 0.19 | 0.33 | 57.32 | 57.51 | 57.32 | 127 |
| 1734470940 | 57.32 | 0.56 | 0.99 | 56.76 | 57.32 | 56.76 | 198 |
| 1734384540 | 56.76 | -0.84 | -1.46 | 56.94 | 56.94 | 56.76 | 251 |
| 1734125340 | 57.6 | -0.35 | -0.60 | 57.44 | 57.68 | 57.44 | 6753 |
| 1734039000 | 57.95 | 0.32 | 0.56 | 57.95 | 57.95 | 57.95 | 72 |
| 1733952540 | 57.63 | -0.77 | -1.32 | 58.01 | 58.01 | 57.63 | 416 |
| 1733866140 | 58.4 | -3.05 | -4.96 | 58.43 | 58.56 | 58.35 | 1120 |
| 1733779740 | 61.45 | 5.85 | 10.52 | 54.48 | 62.08 | 54.48 | 912 |
| 1733520600 | 55.6 | 1.44 | 2.66 | 55.16 | 55.92 | 55.16 | 6651 |
| 1733434200 | 54.16 | -0.69 | -1.26 | 54.24 | 54.24 | 54.16 | 124 |
| 1733347800 | 54.85 | 0.78 | 1.44 | 54.07 | 54.85 | 54.07 | 180 |
| 1733261340 | 54.07 | 0.22 | 0.41 | 54.41 | 54.41 | 54.07 | 86 |
| 1733174940 | 53.85 | 1.51 | 2.88 | 54 | 54 | 53.5 | 468 |
| 1732915740 | 52.34 | 0.54 | 1.04 | 52.34 | 52.34 | 52.34 | 459 |
| 1732829400 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1732743000 | 51.8 | 1.8 | 3.60 | 51.8 | 51.8 | 51.8 | 226 |
| 1732656600 | 50 | 0.05 | 0.10 | 50 | 50 | 50 | 40 |
| 1732570140 | 49.95 | -0.65 | -1.28 | 49.73 | 49.95 | 49.73 | 216 |
| 1732310940 | 50.6 | -1.05 | -2.03 | 50.72 | 50.85 | 50.6 | 819 |
| 1732224600 | 51.65 | 2.3 | 4.66 | 50.96 | 51.75 | 50.96 | 612 |
| 1732051800 | 49.35 | -1.38 | -2.72 | 49.45 | 49.45 | 49.35 | 881 |
| 1731965340 | 50.73 | 1.89 | 3.87 | 50.96 | 50.96 | 50.73 | 629 |
| 1731619800 | 48.84 | 4.74 | 10.75 | 46.8 | 48.92 | 46.8 | 541 |
| 1731533400 | 44.1 | -0.7 | -1.56 | 44 | 44.4 | 44 | 328 |
| 1731446940 | 44.8 | -0.15 | -0.33 | 45.4 | 45.4 | 44.64 | 93 |
| 1731360540 | 44.95 | 0.91 | 2.07 | 44.9 | 45.16 | 44.9 | 586 |
| 1731101400 | 44.04 | -2.25 | -4.86 | 44.99 | 44.99 | 44.04 | 901 |
| 1731014940 | 46.29 | 0.79 | 1.74 | 46.29 | 46.29 | 46.29 | 256 |
| 1730928600 | 45.5 | -0.6 | -1.30 | 45.9 | 45.9 | 45.5 | 3674 |
| 1730842200 | 46.1 | 0.35 | 0.77 | 45.75 | 46.1 | 45.75 | 71 |
| 1730755800 | 45.75 | -0.68 | -1.46 | 46.7 | 46.7 | 45.75 | 739 |
| 1730496600 | 46.43 | -0.29 | -0.62 | 46.55 | 46.55 | 46.21 | 625 |
| 1730410200 | 46.72 | 0.17 | 0.37 | 46.6 | 46.72 | 46.6 | 344 |
| 1730323800 | 46.55 | -0.75 | -1.59 | 46.95 | 46.95 | 46.55 | 378 |
| 1730237340 | 47.3 | 1.15 | 2.49 | 46.96 | 47.35 | 46.96 | 171 |
| 1730151000 | 46.15 | 0.71 | 1.56 | 46.15 | 46.15 | 46.15 | 128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
