NetEase Inc (NETE34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.85 | 10.3632478632 | 46.8 | 51.75 | 46.8 | 684 | 49.63869332 | DR |
| 4 | 6.55 | 14.5232815965 | 45.1 | 51.75 | 44 | 619 | 46.22427636 | DR |
| 12 | 6.21 | 13.6663732394 | 45.44 | 57 | 41.85 | 724 | 47.2904671 | DR |
| 26 | 0.71 | 1.39379662348 | 50.94 | 57 | 41.85 | 1302 | 49.72715925 | DR |
| 52 | -5.09 | -8.97074374339 | 56.74 | 57.6 | 41.65 | 1609 | 49.77848421 | DR |
| 156 | -14.19500098 | -21.5582060426 | 65.84500098 | 65.84500098 | 28.90700043 | 899 | 49.4358202 | DR |
| 260 | -71.89200184 | -58.1923562588 | 123.54200184 | 289.80000432 | 0.2 | 850 | 51.14946883 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891800 | 45.44 | 0.74 | 1.66 | 45.76 | 45.76 | 45.44 | 226 |
| 1729805400 | 44.7 | -0.85 | -1.87 | 45.1 | 45.1 | 44.7 | 574 |
| 1729719000 | 45.55 | -0.8 | -1.73 | 45.95 | 45.95 | 45.55 | 486 |
| 1729632600 | 46.35 | 0.2 | 0.43 | 46.15 | 46.35 | 46.05 | 273 |
| 1729546140 | 46.15 | -0.9 | -1.91 | 47.52 | 47.52 | 46.1 | 800 |
| 1729287000 | 47.05 | 1.7 | 3.75 | 47.25 | 47.25 | 46.95 | 1137 |
| 1729200540 | 45.35 | -1.27 | -2.72 | 45.4 | 45.4 | 45.05 | 894 |
| 1729114140 | 46.62 | 0.12 | 0.26 | 46.8 | 46.8 | 46.4 | 806 |
| 1729027740 | 46.5 | -0.9 | -1.90 | 46.25 | 46.5 | 46.25 | 30 |
| 1728941340 | 47.4 | -2.2 | -4.44 | 47.75 | 47.75 | 47.4 | 412 |
| 1728682200 | 49.6 | 0.1 | 0.20 | 49.89 | 49.89 | 49.6 | 190 |
| 1728595740 | 49.5 | -0.49 | -0.98 | 48.92 | 49.53 | 48.92 | 697 |
| 1728509400 | 49.99 | -1.86 | -3.59 | 49.7 | 50.2 | 49.2 | 290 |
| 1728422940 | 51.85 | -2.75 | -5.04 | 53.09 | 53.09 | 51.8 | 1377 |
| 1728336600 | 54.6 | -1.01 | -1.82 | 54.82 | 54.82 | 53.74 | 3655 |
| 1728077400 | 55.61 | -0.87 | -1.54 | 55.34 | 55.61 | 55.34 | 1029 |
| 1727991000 | 56.48 | -0.04 | -0.07 | 56.76 | 57 | 55.92 | 1032 |
| 1727904540 | 56.52 | 3.77 | 7.15 | 55.32 | 56.52 | 55 | 423 |
| 1727818200 | 52.75 | 1.55 | 3.03 | 51.72 | 52.75 | 51.23 | 251 |
| 1727731800 | 51.2 | -0.1 | -0.19 | 50.27 | 53.1 | 50.27 | 232 |
| 1727472600 | 51.3 | 1.5 | 3.01 | 51.01 | 51.3 | 50.95 | 208 |
| 1727386140 | 49.8 | 2.25 | 4.73 | 51.01 | 51.2 | 48.92 | 1377 |
| 1727299740 | 47.55 | -0.01 | -0.02 | 47.2 | 48.06 | 47.2 | 865 |
| 1727213400 | 47.56 | 3.07 | 6.90 | 46.95 | 47.56 | 46.76 | 871 |
| 1727127000 | 44.49 | 1.05 | 2.42 | 43.99 | 45.07 | 43.99 | 84 |
| 1726867800 | 43.44 | 0.28 | 0.65 | 43.44 | 43.44 | 43.44 | 114 |
| 1726781400 | 43.16 | 1 | 2.37 | 43.16 | 43.16 | 43.16 | 20 |
| 1726695000 | 42.16 | -0.28 | -0.66 | 42.06 | 42.16 | 41.85 | 4082 |
| 1726608600 | 42.44 | -0.04 | -0.09 | 42.6 | 42.6 | 42.44 | 122 |
| 1726522200 | 42.48 | -0.64 | -1.48 | 43.04 | 43.04 | 42.36 | 51 |
| 1726263000 | 43.12 | -0.43 | -0.99 | 43.21 | 43.21 | 43 | 461 |
| 1726176540 | 43.55 | -0.69 | -1.56 | 43.83 | 43.83 | 43.46 | 459 |
| 1726090140 | 44.24 | 0.96 | 2.22 | 44.16 | 44.24 | 44.16 | 2328 |
| 1726003740 | 43.28 | -0.16 | -0.37 | 43.04 | 43.28 | 42.96 | 327 |
| 1725917400 | 43.44 | -0.12 | -0.28 | 44 | 44 | 43.24 | 535 |
| 1725658200 | 43.56 | 0.32 | 0.74 | 43.24 | 43.56 | 43.24 | 523 |
| 1725571800 | 43.24 | -1.76 | -3.91 | 45.06 | 45.06 | 43.24 | 199 |
| 1725485400 | 45 | 0.89 | 2.02 | 45.5 | 45.6 | 44.7 | 1846 |
| 1725399000 | 44.11 | -0.33 | -0.74 | 44.8 | 44.8 | 43.88 | 68 |
| 1725312600 | 44.44 | -0.97 | -2.14 | 46.94 | 46.94 | 44.44 | 169 |
| 1725053400 | 45.41 | -0.03 | -0.07 | 46.45 | 46.45 | 45.41 | 2080 |
| 1724967000 | 45.44 | 0.79 | 1.77 | 45.44 | 45.44 | 45.44 | 34 |
| 1724880600 | 44.65 | -1.35 | -2.93 | 45.3 | 45.3 | 44.6 | 713 |
| 1724794140 | 46 | 0.7 | 1.55 | 46 | 46 | 46 | 106 |
| 1724707740 | 45.3 | 0.3 | 0.67 | 44.8 | 45.3 | 44.8 | 273 |
| 1724448600 | 45 | -0.96 | -2.09 | 45.07 | 45.1 | 44.65 | 122 |
| 1724362140 | 45.96 | -4.59 | -9.08 | 46.93 | 47.1 | 45.2 | 881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
