NetEase Inc (NTES) Historical Stock Data
92.35 ↓6.51 (-6.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTES is up 0.07% a day on average. There have been 17 days where NetEase Inc closed green and 13 days where NTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 102.50 | 101.91 | ↓$0.59 (-0.58%) | 101.46 | 102.97 | 1.12M |
| 2025-03-18 | 102.00 | 100.47 | ↓$1.53 (-1.50%) | 99.84 | 102.03 | 1.36M |
| 2025-03-17 | 101.20 | 101.99 | ↑$0.79 (0.78%) | 100.50 | 102.54 | 2.46M |
| 2025-03-14 | 104.00 | 102.80 | ↓$1.20 (-1.15%) | 102.03 | 104.50 | 870.27K |
| 2025-03-13 | 103.87 | 103.54 | ↓$0.33 (-0.32%) | 103.08 | 104.28 | 819.37K |
| 2025-03-12 | 104.50 | 104.88 | ↑$0.38 (0.36%) | 102.92 | 105.00 | 1.09M |
| 2025-03-11 | 104.27 | 104.42 | ↑$0.15 (0.14%) | 103.71 | 105.93 | 1.77M |
| 2025-03-10 | 103.25 | 102.40 | ↓$0.85 (-0.82%) | 102.06 | 104.04 | 1.96M |
| 2025-03-07 | 103.00 | 102.78 | ↓$0.22 (-0.21%) | 100.76 | 103.70 | 1.69M |
| 2025-03-06 | 104.16 | 101.99 | ↓$2.17 (-2.08%) | 101.72 | 105.17 | 2.44M |
| 2025-03-05 | 101.99 | 103.16 | ↑$1.17 (1.15%) | 101.80 | 103.71 | 1.67M |
| 2025-03-04 | 99.56 | 100.60 | ↑$1.04 (1.05%) | 98.59 | 101.67 | 1.82M |
| 2025-03-03 | 98.33 | 96.63 | ↓$1.70 (-1.73%) | 96.51 | 100.10 | 1.32M |
| 2025-02-28 | 99.70 | 99.72 | ↑$0.02 (0.02%) | 98.61 | 101.18 | 1.53M |
| 2025-02-27 | 100.69 | 100.45 | ↓$0.23 (-0.23%) | 98.90 | 101.07 | 1.02M |
| 2025-02-26 | 102.23 | 101.27 | ↓$0.96 (-0.94%) | 100.55 | 103.40 | 1.38M |
| 2025-02-25 | 99.60 | 99.61 | ↑$0.01 (0.01%) | 98.67 | 100.31 | 1.17M |
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!!!