NetEase Inc (NTES) Historical Stock Data
Historical Data
In the past 30 trading days, NTES is up 0.50% a day on average. There have been 22 days where NetEase Inc closed green and 8 days where NTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 107.06 | 106.77 | ↓$0.29 (-0.27%) | 106.62 | 107.69 | 464.77K |
| 2025-04-30 | 105.90 | 107.06 | ↑$1.17 (1.10%) | 105.84 | 107.16 | 549.34K |
| 2025-04-29 | 105.50 | 106.36 | ↑$0.86 (0.82%) | 105.22 | 106.44 | 662.63K |
| 2025-04-28 | 105.20 | 105.22 | ↑$0.02 (0.02%) | 104.57 | 105.99 | 2.58M |
| 2025-04-25 | 105.67 | 105.86 | ↑$0.19 (0.18%) | 105.22 | 106.80 | 712.85K |
| 2025-04-24 | 103.97 | 105.91 | ↑$1.94 (1.87%) | 103.46 | 106.11 | 2.66M |
| 2025-04-23 | 102.60 | 103.71 | ↑$1.11 (1.08%) | 101.51 | 104.49 | 1.91M |
| 2025-04-22 | 101.37 | 102.07 | ↑$0.70 (0.69%) | 100.83 | 103.11 | 4.62M |
| 2025-04-21 | 98.37 | 99.64 | ↑$1.27 (1.29%) | 98.36 | 99.68 | 0.93M |
| 2025-04-17 | 101.75 | 98.73 | ↓$3.02 (-2.97%) | 98.71 | 102.87 | 1.35M |
| 2025-04-16 | 97.39 | 97.41 | ↑$0.02 (0.02%) | 96.88 | 98.83 | 1.06M |
| 2025-04-15 | 97.70 | 98.03 | ↑$0.33 (0.34%) | 96.68 | 98.76 | 874.12K |
| 2025-04-14 | 99.66 | 99.32 | ↓$0.34 (-0.34%) | 98.36 | 100.81 | 1.44M |
| 2025-04-11 | 95.52 | 99.35 | ↑$3.83 (4.01%) | 95.02 | 99.69 | 2.38M |
| 2025-04-10 | 94.58 | 94.30 | ↓$0.28 (-0.30%) | 93.02 | 96.33 | 1.91M |
| 2025-04-09 | 91.28 | 93.76 | ↑$2.48 (2.72%) | 88.54 | 93.87 | 4.95M |
| 2025-04-08 | 94.74 | 91.37 | ↓$3.37 (-3.56%) | 89.90 | 95.60 | 2.99M |
| 2025-04-07 | 89.61 | 92.35 | ↑$2.74 (3.06%) | 89.22 | 95.71 | 4.20M |
| 2025-04-04 | 98.98 | 98.86 | ↓$0.12 (-0.12%) | 96.93 | 100.21 | 3.08M |
| 2025-04-03 | 105.00 | 104.94 | ↓$0.06 (-0.06%) | 104.32 | 105.99 | 1.09M |
| 2025-04-02 | 105.23 | 106.40 | ↑$1.17 (1.11%) | 104.60 | 106.67 | 649.65K |
| 2025-04-01 | 105.48 | 106.35 | ↑$0.87 (0.82%) | 104.80 | 106.40 | 1.25M |
| 2025-03-31 | 101.19 | 102.92 | ↑$1.73 (1.71%) | 100.50 | 103.21 | 0.99M |
| 2025-03-28 | 101.00 | 100.72 | ↓$0.28 (-0.28%) | 100.46 | 101.53 | 743.42K |
| 2025-03-27 | 100.87 | 101.75 | ↑$0.89 (0.88%) | 100.74 | 102.48 | 559.95K |
| 2025-03-26 | 100.30 | 100.79 | ↑$0.49 (0.49%) | 99.94 | 101.51 | 773.24K |
| 2025-03-25 | 99.70 | 99.74 | ↑$0.04 (0.04%) | 98.95 | 100.30 | 697.80K |
| 2025-03-24 | 99.78 | 99.93 | ↑$0.15 (0.15%) | 99.60 | 101.10 | 1.40M |
| 2025-03-21 | 96.67 | 97.05 | ↑$0.38 (0.39%) | 96.20 | 97.69 | 1.67M |
| 2025-03-20 | 99.95 | 99.97 | ↑$0.02 (0.02%) | 99.44 | 100.69 | 1.04M |
Create an account or log in to view more rows.
$NTES just fucking go already jeesh
$NTES we need to get moving
$NTES to the moon!!! lfG
$NTES id rather have a dip then rip than a gap and crap
$NTES more shorts the better idc
$NTES we had no volume for days before the last big rip
$NTES get over the hump
$NTES gonna take my L with this one
$NTES run it!
$NTES this is going to skyrocket tmr!!!