-
5 DAY PERFORMANCE
-0.53% -
1 MONTH PERFORMANCE
-13.82% -
3 MONTH PERFORMANCE
-16.95% -
6 MONTH PERFORMANCE
-29.15% -
YEAR-TO-DATE PERFORMANCE
-17.16% -
1 YEAR PERFORMANCE
-24.02%
NetEase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $77.93 | $77.18 (-0.96%) | $78.28 | $76.96 | 864,510 | $49.72 B |
| 09/11/2024 | $77.07 | $78.17 (1.43%) | $78.47 | $76.50 | 1.52 M | $50.36 B |
| 09/10/2024 | $77.00 | $76.42 (-0.75%) | $77.27 | $75.85 | 1.82 M | $49.23 B |
| 09/09/2024 | $77.28 | $77.56 (0.36%) | $77.95 | $77.08 | 812,006 | $49.97 B |
| 09/06/2024 | $78.02 | $77.58 (-0.56%) | $78.26 | $77.19 | 1.21 M | $49.98 B |
| 09/05/2024 | $79.89 | $78.57 (-1.65%) | $79.91 | $78.34 | 1.37 M | $50.62 B |
| 09/04/2024 | $79.00 | $79.56 (0.71%) | $80.22 | $78.90 | 1.36 M | $51.25 B |
| 09/03/2024 | $78.90 | $78.00 (-1.14%) | $78.90 | $77.57 | 2.54 M | $50.25 B |
| 08/30/2024 | $81.81 | $80.44 (-1.67%) | $81.81 | $80.18 | 1.86 M | $51.82 B |
| 08/29/2024 | $81.19 | $80.53 (-0.81%) | $81.50 | $80.47 | 1.85 M | $51.73 B |
| 08/28/2024 | $82.64 | $80.37 (-2.75%) | $83.24 | $80.30 | 1.81 M | $51.62 B |
| 08/27/2024 | $83.64 | $83.53 (-0.13%) | $84.34 | $83.08 | 1.33 M | $53.65 B |
| 08/26/2024 | $81.49 | $82.49 (1.23%) | $82.59 | $81.28 | 1.87 M | $52.99 B |
| 08/23/2024 | $82.37 | $82.08 (-0.35%) | $82.52 | $80.63 | 3.42 M | $52.72 B |
| 08/22/2024 | $85.43 | $82.25 (-3.72%) | $85.70 | $80.83 | 7.25 M | $52.83 B |
| 08/21/2024 | $90.87 | $92.59 (1.89%) | $92.68 | $90.57 | 1.44 M | $59.47 B |
| 08/20/2024 | $91.04 | $90.22 (-0.9%) | $91.41 | $89.85 | 1.48 M | $57.95 B |
| 08/19/2024 | $90.20 | $92.55 (2.61%) | $92.95 | $90.20 | 1.59 M | $59.45 B |
| 08/16/2024 | $88.90 | $89.91 (1.14%) | $90.41 | $88.82 | 1.80 M | $57.75 B |
| 08/15/2024 | $88.73 | $90.07 (1.51%) | $90.26 | $88.54 | 1.38 M | $57.85 B |
| 08/14/2024 | $87.04 | $87.70 (0.76%) | $88.25 | $86.99 | 1.46 M | $56.33 B |
| 08/13/2024 | $89.60 | $89.47 (-0.15%) | $89.81 | $89.00 | 1.00 M | $57.47 B |
| 08/12/2024 | $90.47 | $89.55 (-1.02%) | $90.48 | $89.54 | 1.47 M | $57.52 B |
| 08/09/2024 | $89.80 | $90.36 (0.62%) | $90.62 | $89.20 | 1.11 M | $58.04 B |
| 08/08/2024 | $87.88 | $89.61 (1.97%) | $89.73 | $87.60 | 1.84 M | $57.56 B |
| 08/07/2024 | $87.54 | $87.72 (0.21%) | $88.67 | $87.31 | 1.62 M | $56.35 B |
| 08/06/2024 | $86.34 | $86.67 (0.38%) | $87.44 | $86.01 | 2.07 M | $55.67 B |
| 08/05/2024 | $87.50 | $87.91 (0.47%) | $88.50 | $86.63 | 2.24 M | $56.47 B |
| 08/02/2024 | $89.83 | $89.97 (0.16%) | $90.15 | $89.33 | 1.31 M | $57.79 B |
| 08/01/2024 | $91.42 | $91.10 (-0.35%) | $92.11 | $90.81 | 1.11 M | $58.52 B |
| 07/31/2024 | $93.12 | $92.11 (-1.08%) | $93.73 | $91.64 | 1.34 M | $59.17 B |
| 07/30/2024 | $91.05 | $91.65 (0.66%) | $92.20 | $89.84 | 2.19 M | $58.87 B |
| 07/29/2024 | $90.75 | $91.18 (0.47%) | $91.48 | $90.47 | 1.91 M | $58.57 B |
| 07/26/2024 | $92.28 | $92.59 (0.34%) | $93.21 | $91.22 | 1.85 M | $59.47 B |
| 07/25/2024 | $95.41 | $95.45 (0.04%) | $96.86 | $95.25 | 1.69 M | $61.31 B |
| 07/24/2024 | $95.42 | $94.43 (-1.04%) | $96.18 | $93.89 | 1.48 M | $60.66 B |
| 07/23/2024 | $91.36 | $93.35 (2.18%) | $93.38 | $90.89 | 1.94 M | $59.96 B |
| 07/22/2024 | $93.14 | $93.48 (0.37%) | $94.50 | $93.14 | 1.18 M | $60.05 B |
| 07/19/2024 | $91.26 | $91.35 (0.1%) | $91.88 | $90.61 | 1.39 M | $58.68 B |
| 07/18/2024 | $93.18 | $92.56 (-0.67%) | $93.22 | $92.21 | 1.27 M | $59.45 B |
| 07/17/2024 | $93.38 | $92.94 (-0.47%) | $93.85 | $92.42 | 639,213 | $59.70 B |
| 07/16/2024 | $92.92 | $92.97 (0.05%) | $93.17 | $91.87 | 1.21 M | $59.72 B |
| 07/15/2024 | $92.37 | $93.74 (1.48%) | $94.35 | $92.31 | 2.05 M | $60.21 B |
| 07/12/2024 | $92.64 | $92.88 (0.26%) | $93.53 | $91.93 | 1.24 M | $59.66 B |
| 07/11/2024 | $91.20 | $91.82 (0.68%) | $92.94 | $91.04 | 1.21 M | $58.98 B |
| 07/10/2024 | $91.01 | $90.13 (-0.97%) | $91.58 | $90.09 | 2.03 M | $57.89 B |
| 07/09/2024 | $92.45 | $93.54 (1.18%) | $94.10 | $92.09 | 1.77 M | $60.08 B |
| 07/08/2024 | $91.38 | $91.73 (0.38%) | $92.20 | $90.61 | 1.69 M | $58.92 B |
| 07/05/2024 | $93.20 | $91.96 (-1.33%) | $94.16 | $91.27 | 2.06 M | $59.07 B |
| 07/03/2024 | $95.58 | $95.92 (0.36%) | $96.62 | $95.44 | 484,300 | $61.61 B |
| 07/02/2024 | $96.15 | $93.96 (-2.28%) | $96.15 | $93.36 | 1.31 M | $60.35 B |
| 07/01/2024 | $96.43 | $96.46 (0.03%) | $96.76 | $95.94 | 1.62 M | $61.96 B |
| 06/28/2024 | $95.30 | $95.58 (0.29%) | $96.32 | $95.00 | 1.96 M | $61.39 B |
| 06/27/2024 | $96.06 | $96.06 (0%) | $96.93 | $95.51 | 1.79 M | $61.70 B |
| 06/26/2024 | $96.00 | $96.74 (0.77%) | $96.78 | $94.95 | 2.50 M | $62.14 B |
| 06/25/2024 | $90.05 | $93.04 (3.32%) | $93.57 | $90.00 | 2.15 M | $59.76 B |
| 06/24/2024 | $89.50 | $91.17 (1.87%) | $92.07 | $89.21 | 1.76 M | $58.56 B |
| 06/21/2024 | $90.00 | $89.73 (-0.3%) | $90.08 | $89.03 | 1.76 M | $57.64 B |
| 06/20/2024 | $91.13 | $91.53 (0.44%) | $91.59 | $90.41 | 1.26 M | $58.79 B |
| 06/18/2024 | $90.00 | $90.63 (0.7%) | $91.26 | $89.41 | 1.25 M | $58.21 B |
| 06/17/2024 | $92.70 | $92.47 (-0.25%) | $92.89 | $91.88 | 1.29 M | $59.40 B |
| 06/14/2024 | $91.03 | $92.54 (1.66%) | $92.78 | $91.03 | 1.35 M | $59.44 B |
| 06/13/2024 | $92.40 | $92.23 (-0.18%) | $93.50 | $91.89 | 943,680 | $59.24 B |
| 06/12/2024 | $93.20 | $92.92 (-0.3%) | $93.50 | $92.40 | 1.29 M | $59.69 B |