Skip to main content

NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares (NQ:NTES)

106.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 106.50 107.08 105.47 106.49 659,987 +0.01(+0.01%)
May 07, 2025 108.63 108.69 106.40 106.48 773,030 -2.49(-2.29%)
May 06, 2025 108.73 109.74 108.70 108.97 1,372,455 -0.83(-0.76%)
May 05, 2025 108.71 110.66 108.39 109.80 696,848 +0.74(+0.68%)
May 02, 2025 109.00 109.57 108.36 109.06 599,175 +2.29(+2.14%)
May 01, 2025 107.06 107.69 106.62 106.77 464,774 -0.29(-0.27%)
Apr 30, 2025 105.89 107.16 105.84 107.06 549,343 +0.70(+0.66%)
Apr 29, 2025 105.50 106.44 105.22 106.36 662,622 +1.14(+1.08%)
Apr 28, 2025 105.20 105.99 104.57 105.22 2,576,868 -0.64(-0.60%)
Apr 25, 2025 105.67 106.80 105.22 105.86 712,861 -0.05(-0.05%)
Apr 24, 2025 103.97 106.11 103.46 105.91 2,663,632 +2.20(+2.12%)
Apr 23, 2025 102.60 104.49 101.51 103.71 1,912,574 +1.64(+1.61%)
Apr 22, 2025 101.37 103.11 100.83 102.07 4,620,621 +2.43(+2.44%)
Apr 21, 2025 98.37 99.68 98.36 99.64 926,257 +0.91(+0.92%)
Apr 17, 2025 101.75 102.87 98.71 98.73 1,353,400 +1.32(+1.36%)
Apr 16, 2025 97.39 98.83 96.88 97.41 1,061,509 -0.62(-0.63%)
Apr 15, 2025 97.70 98.76 96.68 98.03 874,124 -1.29(-1.30%)
Apr 14, 2025 99.66 100.81 98.36 99.32 1,435,534 -0.03(-0.03%)
Apr 11, 2025 95.52 99.69 95.02 99.35 2,376,246 +5.05(+5.36%)
Apr 10, 2025 94.58 96.33 93.02 94.30 1,913,775 +0.54(+0.58%)
Apr 09, 2025 91.28 93.87 88.54 93.76 4,951,496 +2.39(+2.62%)
Apr 08, 2025 94.74 95.59 89.90 91.37 2,985,482 -0.98(-1.06%)
Apr 07, 2025 89.61 94.88 89.22 92.35 4,200,519 -5.66(-5.77%)
Apr 04, 2025 98.98 100.21 96.93 98.00 3,078,424 -6.94(-6.61%)
Apr 03, 2025 105.00 105.99 104.32 104.94 1,093,199 -1.46(-1.37%)
Apr 02, 2025 105.23 106.67 104.60 106.40 648,974 +0.05(+0.05%)
Apr 01, 2025 105.48 106.40 104.80 106.35 1,251,909 +3.43(+3.33%)
Mar 31, 2025 101.19 103.21 100.50 102.92 1,001,727 +2.20(+2.18%)
Mar 28, 2025 101.00 101.53 100.46 100.72 743,424 -1.03(-1.01%)
Mar 27, 2025 100.86 102.48 100.73 101.75 559,951 +0.96(+0.95%)
Mar 26, 2025 100.30 101.51 99.94 100.79 773,238 +1.05(+1.05%)
Mar 25, 2025 99.70 100.30 98.95 99.74 697,804 -0.19(-0.19%)
Mar 24, 2025 99.78 101.10 99.59 99.93 1,399,722 +2.88(+2.97%)
Mar 21, 2025 96.67 97.69 96.20 97.05 1,666,441 -2.92(-2.92%)
Mar 20, 2025 99.95 100.69 99.44 99.97 1,036,630 -1.94(-1.90%)
Mar 19, 2025 102.50 102.97 101.46 101.91 1,122,154 +1.44(+1.43%)
Mar 18, 2025 102.00 102.03 99.84 100.47 1,359,465 -1.52(-1.49%)
Mar 17, 2025 101.20 102.53 100.50 101.99 2,458,301 -0.81(-0.79%)
Mar 14, 2025 104.00 104.50 102.03 102.80 870,269 -0.74(-0.71%)
Mar 13, 2025 103.87 104.28 103.08 103.54 819,365 -1.34(-1.28%)
Mar 12, 2025 104.50 105.00 102.92 104.88 1,090,649 +0.46(+0.44%)
Mar 11, 2025 104.27 105.93 103.71 104.42 1,773,923 +2.02(+1.97%)
Mar 10, 2025 103.25 104.03 102.06 102.40 1,991,390 -0.38(-0.37%)
Mar 07, 2025 103.00 103.70 100.76 102.78 1,693,775 +0.79(+0.77%)
Mar 06, 2025 104.16 105.17 101.72 101.99 2,439,529 +0.05(+0.05%)
Mar 05, 2025 100.78 102.48 100.60 101.94 1,689,981 +2.53(+2.54%)
Mar 04, 2025 98.38 100.47 97.42 99.41 1,846,355 +3.92(+4.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.