tiprankstipranks
Trending News
More News >
NetEase (NTES)
NASDAQ:NTES
US Market

NetEase (NTES) Historical Prices

Compare
2,669 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
126.40
127.05
125.02
127.02
127.02
-1.25%
609,450
0.41
Jun 05, 2025
128.00
129.08
127.57
128.63
128.63
+1.11%
947,493
0.63
Jun 04, 2025
126.50
127.67
126.49
127.22
127.22
+0.92%
942,573
0.63
Jun 03, 2025
125.81
126.50
125.38
126.06
126.06
+2.32%
1,882,864
1.25
Jun 02, 2025
122.31
123.48
122.27
123.20
123.20
+1.18%
801,420
0.53
May 30, 2025
121.96
122.19
119.80
121.76
121.76
-1.49%
1,603,824
1.06
May 29, 2025
126.01
126.81
123.92
124.27
123.60
+0.88%
1,359,101
0.90
May 28, 2025
125.00
126.00
123.57
123.86
123.19
+0.20%
1,116,763
0.74
May 27, 2025
121.95
124.42
121.52
124.29
123.62
+4.36%
1,515,089
1.01
May 23, 2025
119.38
119.75
118.43
119.75
119.10
+1.16%
1,023,385
0.67
May 22, 2025
119.69
119.81
118.90
119.02
118.38
-0.71%
680,246
0.44
May 21, 2025
120.70
121.65
120.03
120.53
119.88
+0.16%
845,160
0.54
May 20, 2025
119.91
121.15
119.74
120.99
120.34
+2.14%
1,089,700
0.70
May 19, 2025
118.00
119.23
116.25
119.10
118.46
+0.14%
1,794,191
1.14
May 16, 2025
122.61
122.61
119.08
119.58
118.93
-2.06%
2,017,179
1.29
May 15, 2025
115.85
123.56
115.75
122.76
122.10
+15.24%
4,246,291
2.79
May 14, 2025
106.94
107.17
105.46
107.11
106.53
+1.22%
762,227
0.50
May 13, 2025
105.50
107.20
105.00
106.40
105.82
+0.15%
681,278
0.44
May 12, 2025
107.08
107.66
105.46
106.82
106.24
+3.83%
1,099,708
0.71
May 09, 2025
106.00
106.98
103.23
103.44
102.88
-2.33%
906,661
0.59
May 08, 2025
106.50
107.08
105.47
106.49
105.91
+0.55%
659,987
0.43
May 07, 2025
108.63
108.69
106.40
106.48
105.90
-1.75%
773,191
0.50
May 06, 2025
108.73
109.74
108.70
108.97
108.38
-0.22%
1,372,732
0.89
May 05, 2025
108.71
110.66
108.39
109.80
109.20
+1.23%
696,945
0.45
May 02, 2025
109.00
109.57
108.36
109.06
108.47
+2.70%
599,175
0.38
May 01, 2025
107.06
107.69
106.62
106.77
106.19
+0.27%
464,824
0.30
Apr 30, 2025
105.90
107.16
105.84
107.06
106.48
+1.21%
549,544
0.35
Apr 29, 2025
105.50
106.44
105.22
106.36
105.78
+1.63%
662,630
0.42
Apr 28, 2025
105.20
105.99
104.57
105.22
104.65
-0.06%
2,576,882
1.66
Apr 25, 2025
105.67
106.80
105.22
105.86
105.29
+0.50%
712,861
0.46
Apr 24, 2025
103.97
106.11
103.46
105.91
105.34
+2.68%
2,663,833
1.74
Apr 23, 2025
102.60
104.49
101.51
103.71
103.15
+2.16%
1,912,574
1.26
Apr 22, 2025
101.37
103.11
100.83
102.07
101.52
+3.00%
4,620,891
3.13
Apr 21, 2025
98.37
99.68
98.36
99.64
99.10
+1.47%
926,257
0.62
Apr 17, 2025
101.75
102.87
98.71
98.73
98.20
+1.91%
1,353,400
0.90
Apr 16, 2025
97.39
98.83
96.88
97.41
96.88
-0.09%
1,061,509
0.69
Apr 15, 2025
97.70
98.76
96.68
98.03
97.50
-0.76%
874,324
0.57
Apr 14, 2025
99.66
100.81
98.36
99.32
98.78
+0.51%
1,435,535
0.92
Apr 11, 2025
95.52
99.69
95.02
99.35
98.81
+5.93%
2,376,246
1.53
Apr 10, 2025
94.58
96.33
93.02
94.30
93.79
+1.12%
1,913,575
1.25
Apr 09, 2025
91.28
93.87
88.54
93.76
93.25
+3.17%
4,958,297
3.36
Apr 08, 2025
94.74
95.60
89.90
91.37
90.88
-0.52%
2,985,539
2.06
Apr 07, 2025
89.61
95.71
89.22
92.35
91.85
-6.08%
4,200,518
3.02
Apr 04, 2025
98.98
100.21
96.93
98.86
98.32
-5.28%
3,078,424
2.27
Apr 03, 2025
105.00
105.99
104.32
104.94
104.37
-0.84%
1,093,201
0.81
Apr 02, 2025
105.23
106.67
104.60
106.40
105.82
+0.59%
650,699
0.48
Apr 01, 2025
105.48
106.40
104.80
106.35
105.77
+3.89%
1,251,912
0.94
Mar 31, 2025
101.19
103.21
100.50
102.92
102.36
+2.74%
990,243
0.75
Mar 28, 2025
101.00
101.53
100.46
100.72
100.17
-0.47%
743,424
0.56
Mar 27, 2025
100.87
102.48
100.74
101.75
101.20
+1.50%
561,178
0.42
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis