Netease Inc ADR (NQ: NTES )

104.00 +2.51 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 103.11 104.09 101.43 104.00 2,422,627 +2.51(+2.47%)
May 26, 2022 99.00 102.34 98.77 101.49 3,060,642 +4.00(+4.10%)
May 25, 2022 97.85 99.43 95.34 97.49 2,409,708 +2.08(+2.18%)
May 24, 2022 99.20 99.38 93.78 95.41 2,260,752 -1.63(-1.68%)
May 23, 2022 97.00 97.17 94.02 97.04 1,978,644 +0.19(+0.20%)
May 20, 2022 97.99 99.61 94.91 96.85 2,144,984 +1.50(+1.57%)
May 19, 2022 95.18 96.99 94.77 95.35 2,530,845 +1.77(+1.89%)
May 18, 2022 94.65 96.12 93.07 93.58 1,984,085 -1.02(-1.08%)
May 17, 2022 96.89 97.88 93.12 94.60 1,703,853 +1.35(+1.45%)
May 16, 2022 93.24 94.97 92.35 93.25 1,296,084 +0.79(+0.85%)
May 13, 2022 90.60 93.05 90.60 92.46 2,028,696 +4.50(+5.12%)
May 12, 2022 85.76 89.44 84.46 87.96 2,143,148 +0.12(+0.14%)
May 11, 2022 88.75 91.42 87.36 87.84 2,257,597 -0.16(-0.18%)
May 10, 2022 88.33 89.78 86.02 88.00 2,414,005 +3.48(+4.12%)
May 09, 2022 86.43 87.26 84.20 84.52 2,421,642 -3.89(-4.40%)
May 06, 2022 90.15 90.92 88.19 88.41 1,618,717 -2.78(-3.05%)
May 05, 2022 92.49 93.49 89.21 91.19 2,258,227 -5.79(-5.97%)
May 04, 2022 94.46 97.32 93.50 96.98 2,049,780 +1.03(+1.07%)
May 03, 2022 95.60 96.97 94.18 95.95 1,509,177 +1.66(+1.76%)
May 02, 2022 94.01 97.26 93.30 94.29 2,247,299 -1.04(-1.09%)
Apr 29, 2022 96.00 99.32 95.18 95.33 2,744,579 +4.04(+4.43%)
Apr 28, 2022 90.66 91.85 89.34 91.29 1,622,273 +2.23(+2.50%)
Apr 27, 2022 88.62 92.18 88.62 89.06 1,725,077 +1.58(+1.81%)
Apr 26, 2022 88.07 89.45 87.26 87.48 1,646,146 -0.89(-1.01%)
Apr 25, 2022 84.90 88.94 84.78 88.37 2,357,883 +2.51(+2.92%)
Apr 22, 2022 86.81 91.25 85.36 85.86 3,198,682 +0.16(+0.19%)
Apr 21, 2022 88.06 89.44 85.53 85.70 1,509,326 -3.27(-3.68%)
Apr 20, 2022 92.32 92.52 88.12 88.97 1,663,560 -4.68(-5.00%)
Apr 19, 2022 90.87 93.73 90.05 93.65 1,207,049 +0.17(+0.18%)
Apr 18, 2022 93.11 94.03 91.12 93.48 1,044,640 -1.58(-1.66%)
Apr 14, 2022 95.18 95.44 93.63 95.06 1,314,284 -0.63(-0.66%)
Apr 13, 2022 93.54 97.42 92.43 95.69 1,536,989 +3.45(+3.74%)
Apr 12, 2022 96.43 96.66 91.97 92.24 1,329,794 -2.77(-2.92%)
Apr 11, 2022 101.18 101.18 94.80 95.01 4,113,307 +1.97(+2.12%)
Apr 08, 2022 92.68 95.09 92.27 93.04 1,146,199 +0.07(+0.08%)
Apr 07, 2022 93.75 94.87 92.69 92.97 1,599,470 -1.86(-1.96%)
Apr 06, 2022 95.31 95.87 92.86 94.83 1,502,539 -1.33(-1.38%)
Apr 05, 2022 96.72 97.28 95.21 96.16 1,266,480 -1.91(-1.95%)
Apr 04, 2022 99.44 99.53 96.58 98.07 2,226,096 +2.26(+2.36%)
Apr 01, 2022 96.31 99.98 95.44 95.81 2,726,643 +6.12(+6.82%)
Mar 31, 2022 90.85 91.79 88.38 89.69 1,881,988 -2.33(-2.53%)
Mar 30, 2022 92.06 94.26 91.57 92.02 1,441,876 -1.90(-2.02%)
Mar 29, 2022 95.02 98.50 93.14 93.92 1,802,029 +0.10(+0.11%)
Mar 28, 2022 95.38 96.86 92.19 93.82 2,492,829 +0.16(+0.17%)
Mar 25, 2022 90.27 93.80 90.27 93.66 1,814,335 +1.50(+1.63%)
Mar 24, 2022 93.05 93.78 90.16 92.16 3,343,814 -3.31(-3.47%)
Mar 23, 2022 94.53 98.26 93.26 95.47 2,160,953 +0.76(+0.80%)
Mar 22, 2022 94.70 96.85 91.33 94.71 3,414,380 +5.80(+6.52%)
Mar 21, 2022 86.90 91.03 86.28 88.91 2,525,098 -1.27(-1.41%)
Mar 18, 2022 85.51 91.94 84.71 90.18 7,726,088 +5.08(+5.97%)
Mar 17, 2022 88.89 90.00 82.06 85.10 5,467,431 -8.21(-8.80%)
Mar 16, 2022 87.65 94.14 83.05 93.31 9,246,170 +19.07(+25.69%)
Mar 15, 2022 69.52 75.79 69.20 74.24 4,652,177 +2.71(+3.79%)
Mar 14, 2022 71.28 75.78 68.62 71.53 6,158,476 -7.56(-9.56%)
Mar 11, 2022 82.92 84.27 78.75 79.09 4,746,499 -2.64(-3.23%)
Mar 10, 2022 84.00 81.73 5,596,760 -6.85(-7.73%)
Mar 09, 2022 86.83 91.76 86.29 88.58 3,654,679 +3.87(+4.57%)
Mar 08, 2022 82.22 87.21 81.39 84.71 3,444,508 +2.90(+3.54%)
Mar 07, 2022 85.29 86.77 81.53 81.81 3,105,481 -3.69(-4.32%)
Mar 04, 2022 85.14 86.74 84.35 85.50 3,246,310 -1.04(-1.20%)
Mar 03, 2022 92.26 92.70 85.89 86.54 4,577,284 -5.84(-6.32%)
Mar 02, 2022 93.44 93.44 89.56 92.38 3,447,457 -1.11(-1.19%)
Mar 01, 2022 95.27 99.13 92.52 93.49 3,255,374 -1.85(-1.94%)
Feb 28, 2022 97.00 97.81 93.39 95.34 3,117,698 -4.38(-4.39%)
Feb 25, 2022 94.20 99.97 94.98 99.72 3,659,223 +6.92(+7.46%)
Feb 24, 2022 88.00 92.90 87.50 92.80 3,067,561 +1.24(+1.35%)
Feb 23, 2022 93.93 95.79 91.19 91.56 3,715,346 +0.19(+0.21%)
Feb 22, 2022 95.38 96.18 89.50 91.37 4,846,622 -7.15(-7.26%)
Feb 18, 2022 98.52 0 -1.36(-1.36%)
Feb 17, 2022 100.69 102.75 99.61 99.88 1,941,422 -0.33(-0.33%)
Feb 16, 2022 100.31 100.95 98.89 100.21 1,754,273 +0.33(+0.33%)
Feb 15, 2022 98.97 100.05 97.88 99.88 1,212,703 +1.89(+1.93%)
Feb 14, 2022 97.64 98.55 96.96 97.99 2,191,529 -1.05(-1.06%)
Feb 11, 2022 102.91 102.96 98.58 99.04 1,958,789 -4.26(-4.12%)
Feb 10, 2022 104.14 106.75 102.71 103.30 2,088,292 -4.56(-4.23%)
Feb 09, 2022 105.61 108.11 103.91 107.86 2,634,860 +4.22(+4.07%)
Feb 08, 2022 99.00 104.38 98.11 103.64 2,511,399 +4.55(+4.59%)
Feb 07, 2022 99.97 100.92 98.95 99.09 1,732,866 -1.51(-1.50%)
Feb 04, 2022 98.50 101.32 98.19 100.60 1,716,242 +0.47(+0.47%)
Feb 03, 2022 100.99 100.13 1,154,680 -1.73(-1.70%)
Feb 02, 2022 102.00 103.14 100.11 101.86 1,271,786 -0.26(-0.25%)
Feb 01, 2022 102.45 103.40 100.89 102.12 1,157,871 -1.24(-1.20%)
Jan 31, 2022 98.19 103.42 103.36 1,997,668 +6.96(+7.22%)
Jan 28, 2022 95.15 96.44 92.96 96.40 1,715,219 +1.86(+1.97%)
Jan 27, 2022 96.24 97.46 94.02 94.54 2,407,041 -2.22(-2.29%)
Jan 26, 2022 99.99 100.45 95.79 96.76 2,671,156 -1.86(-1.89%)
Jan 25, 2022 95.31 99.41 95.15 98.62 2,135,458 +3.33(+3.49%)
Jan 24, 2022 95.72 96.00 91.73 95.29 3,685,324 -1.70(-1.75%)
Jan 21, 2022 102.63 104.13 96.63 96.99 5,040,185 -6.37(-6.16%)
Jan 20, 2022 107.19 108.28 103.15 103.36 4,061,091 -0.10(-0.10%)
Jan 19, 2022 104.32 105.35 102.78 103.46 1,403,789 +1.72(+1.69%)
Jan 18, 2022 102.26 104.08 101.00 101.74 1,979,903 -1.62(-1.57%)
Jan 14, 2022 103.36 0 +2.19(+2.16%)
Jan 13, 2022 103.27 104.43 100.78 101.17 1,866,434 -4.84(-4.57%)
Jan 12, 2022 107.95 108.19 103.21 106.01 2,340,842 +2.37(+2.29%)
Jan 11, 2022 101.00 105.30 100.26 103.64 1,977,203 +3.54(+3.54%)
Jan 10, 2022 100.54 100.96 97.71 100.10 3,221,163 +0.39(+0.39%)
Jan 07, 2022 98.90 101.67 98.53 99.71 2,502,838 +2.49(+2.56%)
Jan 06, 2022 96.69 98.69 95.52 97.22 1,308,531 +1.76(+1.84%)
Jan 05, 2022 95.92 98.51 95.37 95.46 1,607,662 -2.14(-2.19%)
Jan 04, 2022 99.22 99.22 96.16 97.60 2,304,195 -3.04(-3.02%)
Jan 03, 2022 101.42 101.71 98.73 100.64 1,251,352 -1.14(-1.12%)
Dec 31, 2021 101.70 103.51 100.96 101.78 1,719,351 -1.97(-1.90%)
Dec 30, 2021 96.78 105.86 96.29 103.75 3,375,845 +8.50(+8.92%)
Dec 29, 2021 96.66 97.14 94.13 95.25 1,335,783 -1.90(-1.96%)
Dec 28, 2021 96.89 97.80 95.30 97.15 1,854,190 -0.29(-0.30%)
Dec 27, 2021 96.83 99.00 96.62 97.44 917,548 -0.40(-0.41%)
Dec 23, 2021 96.65 98.24 95.15 97.84 2,136,721 +0.22(+0.23%)
Dec 22, 2021 95.50 98.21 95.00 97.62 1,902,256 +0.36(+0.37%)
Dec 21, 2021 97.26 98.00 92.83 97.26 7,412,225 +6.98(+7.73%)
Dec 20, 2021 92.47 93.38 89.80 90.28 6,294,301 -3.47(-3.70%)
Dec 17, 2021 96.99 96.99 91.78 93.75 7,642,356 -5.09(-5.15%)
Dec 16, 2021 101.00 102.44 98.06 98.84 3,498,110 -1.62(-1.61%)
Dec 15, 2021 102.23 102.58 98.68 100.46 3,978,102 -2.39(-2.32%)
Dec 14, 2021 102.85 103.50 100.75 102.85 1,818,193 -0.16(-0.16%)
Dec 13, 2021 101.96 103.70 100.29 103.01 2,605,618 +0.17(+0.17%)
Dec 10, 2021 104.21 105.58 102.00 102.84 6,962,687 -0.46(-0.45%)
Dec 09, 2021 103.30 105.50 102.07 103.30 3,586,846 -2.47(-2.34%)
Dec 08, 2021 106.16 107.34 104.72 105.77 3,553,280 -1.57(-1.46%)
Dec 07, 2021 108.52 108.86 105.50 107.34 3,359,342 +3.26(+3.13%)
Dec 06, 2021 99.81 104.53 98.02 104.08 4,247,046 +4.03(+4.03%)
Dec 03, 2021 103.24 104.97 98.79 100.05 7,245,010 -7.42(-6.90%)
Dec 02, 2021 112.70 113.74 105.95 107.47 4,453,804 -4.34(-3.88%)
Dec 01, 2021 111.73 111.81 2,760,975 +4.08(+3.79%)
Nov 30, 2021 107.63 111.57 107.28 107.73 5,505,791 -2.39(-2.17%)
Nov 29, 2021 114.09 114.51 107.77 110.12 2,898,244 -4.21(-3.68%)
Nov 26, 2021 113.10 114.67 112.25 114.33 1,924,762 +0.68(+0.60%)
Nov 24, 2021 112.38 115.25 110.97 113.65 2,418,512 +2.09(+1.87%)
Nov 23, 2021 114.02 115.50 110.95 111.56 3,043,196 -1.70(-1.50%)
Nov 22, 2021 116.23 118.19 112.19 113.26 2,468,477 -2.43(-2.10%)
Nov 19, 2021 113.48 116.26 112.97 115.69 2,102,286 +3.25(+2.89%)
Nov 18, 2021 111.52 112.58 112.05 112.44 2,559,587 -0.05(-0.04%)
Nov 17, 2021 112.62 114.76 111.51 112.49 2,940,698 +1.30(+1.17%)
Nov 16, 2021 116.11 117.37 109.25 111.19 4,768,024 +0.01(+0.01%)
Nov 15, 2021 112.53 113.13 109.55 111.18 2,619,981 +0.03(+0.03%)
Nov 12, 2021 111.35 112.42 109.84 111.15 3,082,521 +0.88(+0.80%)
Nov 11, 2021 106.95 110.57 106.74 110.27 3,394,004 +7.09(+6.87%)
Nov 10, 2021 105.02 103.18 2,526,755 +2.35(+2.33%)
Nov 09, 2021 103.11 103.55 100.30 100.83 1,771,122 -2.68(-2.59%)
Nov 08, 2021 103.47 103.80 102.38 103.51 1,488,077 +2.00(+1.97%)
Nov 05, 2021 101.67 103.45 100.74 101.51 1,322,020 +0.23(+0.23%)
Nov 04, 2021 104.10 104.74 101.11 101.28 1,700,547 -1.10(-1.07%)
Nov 03, 2021 100.90 102.55 100.01 102.38 1,736,826 +2.09(+2.08%)
Nov 02, 2021 101.59 102.57 100.03 100.29 1,965,272 -2.39(-2.33%)
Nov 01, 2021 98.52 103.42 102.75 102.68 2,363,307 +5.09(+5.22%)
Oct 29, 2021 98.25 99.12 96.91 97.59 2,636,392 -2.39(-2.39%)
Oct 28, 2021 99.18 100.63 99.02 99.98 1,629,719 -0.37(-0.37%)
Oct 27, 2021 97.77 102.34 97.79 100.35 2,347,076 +1.45(+1.47%)
Oct 26, 2021 101.70 98.90 2,539,502 -3.58(-3.49%)
Oct 25, 2021 103.69 104.65 102.22 102.48 2,060,810 +0.24(+0.23%)
Oct 22, 2021 105.01 107.99 101.71 102.24 3,073,002 +0.49(+0.48%)
Oct 21, 2021 100.99 102.57 100.45 101.75 3,081,056 +0.38(+0.37%)
Oct 20, 2021 101.00 103.20 100.44 101.37 5,028,596 +0.98(+0.98%)
Oct 19, 2021 99.10 100.75 98.30 100.39 5,106,136 +2.49(+2.54%)
Oct 18, 2021 95.16 99.60 95.12 97.90 3,599,651 +2.34(+2.45%)
Oct 15, 2021 95.11 96.70 94.32 95.56 2,893,508 +0.10(+0.10%)
Oct 14, 2021 96.22 96.62 94.58 95.46 1,848,437 -0.27(-0.28%)
Oct 13, 2021 96.11 98.00 95.02 95.73 2,163,001 +0.87(+0.92%)
Oct 12, 2021 95.87 97.11 94.40 94.86 4,384,697 -1.14(-1.19%)
Oct 11, 2021 97.93 98.41 94.55 96.00 7,077,880 -0.32(-0.33%)
Oct 08, 2021 95.74 97.36 94.89 96.32 6,593,166 +0.26(+0.27%)
Oct 07, 2021 90.00 96.19 89.95 96.06 9,063,253 +7.35(+8.29%)
Oct 06, 2021 82.55 88.88 82.30 88.71 5,896,592 +5.53(+6.65%)
Oct 05, 2021 83.18 83.97 82.21 83.18 2,979,841 +1.03(+1.25%)
Oct 04, 2021 82.07 82.77 80.86 82.15 3,253,001 -1.65(-1.97%)
Oct 01, 2021 84.96 85.51 82.33 83.80 2,995,025 -1.60(-1.87%)
Sep 30, 2021 83.50 86.54 83.00 85.40 5,797,578 +3.70(+4.53%)
Sep 29, 2021 84.79 86.73 81.63 81.70 5,597,373 -2.99(-3.53%)
Sep 28, 2021 83.64 85.50 81.60 84.69 8,369,245 +0.69(+0.82%)
Sep 27, 2021 81.53 84.16 80.65 84.00 3,837,186 +2.66(+3.27%)
Sep 24, 2021 80.37 81.49 79.67 81.34 3,191,511 -0.25(-0.31%)
Sep 23, 2021 81.75 82.06 80.83 81.59 2,109,642 +0.26(+0.32%)
Sep 22, 2021 80.50 82.26 80.50 81.33 3,181,394 +1.38(+1.73%)
Sep 21, 2021 79.97 80.58 79.15 79.95 2,399,889 -0.11(-0.14%)
Sep 20, 2021 80.41 82.68 78.86 80.06 3,420,089 -2.82(-3.40%)
Sep 17, 2021 83.81 83.93 81.50 82.88 3,903,716 -1.46(-1.73%)
Sep 16, 2021 84.06 85.11 83.15 84.34 5,001,990 -0.62(-0.73%)
Sep 15, 2021 83.00 85.48 82.54 84.96 5,131,116 +0.44(+0.52%)
Sep 14, 2021 86.24 86.69 84.41 84.52 5,382,365 -3.66(-4.15%)
Sep 13, 2021 87.52 89.71 86.62 88.18 3,551,739 -0.27(-0.31%)
Sep 10, 2021 88.64 90.70 87.10 88.45 5,137,416 -0.46(-0.52%)
Sep 09, 2021 85.33 89.99 84.50 88.91 6,813,620 -1.87(-2.06%)
Sep 08, 2021 92.79 93.80 89.96 90.78 4,481,943 -4.95(-5.17%)
Sep 07, 2021 96.31 97.59 95.35 95.73 3,682,740 +2.74(+2.95%)
Sep 03, 2021 94.00 94.35 91.98 92.99 3,504,728 -1.92(-2.02%)
Sep 02, 2021 95.00 96.47 94.35 94.91 2,929,027 -1.99(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.