-
5 DAY PERFORMANCE
+2.11% -
1 MONTH PERFORMANCE
+13.02% -
3 MONTH PERFORMANCE
+12.28% -
6 MONTH PERFORMANCE
+0.73% -
YEAR-TO-DATE PERFORMANCE
-4.11% -
1 YEAR PERFORMANCE
-14.25%
NetEase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $88.70 | $89.36 (0.74%) | $89.99 | $88.53 | 1.21 M | $57.57 B |
| 12/02/2024 | $88.50 | $88.87 (0.42%) | $89.04 | $87.82 | 1.24 M | $57.25 B |
| 11/29/2024 | $86.64 | $87.48 (0.97%) | $88.00 | $85.94 | 607,600 | $56.36 B |
| 11/27/2024 | $87.05 | $86.56 (-0.56%) | $87.66 | $86.11 | 724,423 | $55.76 B |
| 11/26/2024 | $86.08 | $86.21 (0.15%) | $86.48 | $84.97 | 1.16 M | $55.54 B |
| 11/25/2024 | $86.16 | $85.40 (-0.88%) | $86.62 | $85.36 | 1.63 M | $55.02 B |
| 11/22/2024 | $87.52 | $86.45 (-1.22%) | $88.17 | $86.36 | 1.99 M | $55.69 B |
| 11/21/2024 | $87.49 | $88.64 (1.31%) | $88.85 | $87.34 | 1.23 M | $57.10 B |
| 11/20/2024 | $86.54 | $87.53 (1.14%) | $87.61 | $85.85 | 1.64 M | $56.39 B |
| 11/19/2024 | $86.13 | $85.68 (-0.52%) | $86.72 | $85.46 | 1.53 M | $55.20 B |
| 11/18/2024 | $87.20 | $88.26 (1.22%) | $89.25 | $87.05 | 2.00 M | $56.86 B |
| 11/15/2024 | $85.97 | $85.49 (-0.56%) | $86.79 | $83.43 | 2.04 M | $55.07 B |
| 11/14/2024 | $81.03 | $84.22 (3.94%) | $84.61 | $80.89 | 4.75 M | $54.26 B |
| 11/13/2024 | $77.36 | $76.28 (-1.4%) | $77.57 | $75.88 | 1.66 M | $49.14 B |
| 11/12/2024 | $77.84 | $78.47 (0.81%) | $78.59 | $76.98 | 1.74 M | $50.55 B |
| 11/11/2024 | $77.50 | $77.61 (0.14%) | $77.81 | $77.01 | 1.27 M | $50.00 B |
| 11/08/2024 | $76.68 | $76.76 (0.1%) | $77.24 | $76.18 | 2.54 M | $49.45 B |
| 11/07/2024 | $81.55 | $81.16 (-0.48%) | $81.93 | $80.44 | 1.89 M | $52.28 B |
| 11/06/2024 | $79.60 | $80.00 (0.5%) | $80.62 | $78.19 | 1.01 M | $51.54 B |
| 11/05/2024 | $79.89 | $80.18 (0.36%) | $80.84 | $79.59 | 1.26 M | $51.65 B |
| 11/04/2024 | $79.85 | $79.04 (-1.01%) | $80.86 | $78.99 | 1.36 M | $50.92 B |
| 11/01/2024 | $80.34 | $79.12 (-1.52%) | $80.34 | $79.10 | 933,337 | $50.97 B |
| 10/31/2024 | $80.51 | $80.51 (0%) | $80.76 | $79.83 | 1.01 M | $51.87 B |
| 10/30/2024 | $80.48 | $80.70 (0.27%) | $81.39 | $80.01 | 895,767 | $51.99 B |
| 10/29/2024 | $83.07 | $82.32 (-0.9%) | $83.20 | $82.02 | 1.23 M | $53.03 B |
| 10/28/2024 | $79.90 | $81.08 (1.48%) | $81.65 | $79.61 | 1.13 M | $52.23 B |
| 10/25/2024 | $79.63 | $79.74 (0.14%) | $80.62 | $78.81 | 1.16 M | $51.37 B |
| 10/24/2024 | $79.52 | $78.89 (-0.79%) | $79.76 | $78.28 | 887,810 | $50.82 B |
| 10/23/2024 | $81.04 | $80.05 (-1.22%) | $81.04 | $79.72 | 1.34 M | $51.57 B |
| 10/22/2024 | $80.50 | $81.04 (0.67%) | $81.49 | $80.30 | 1.07 M | $52.21 B |
| 10/21/2024 | $80.45 | $81.29 (1.04%) | $81.59 | $80.45 | 1.23 M | $52.37 B |
| 10/18/2024 | $84.20 | $82.42 (-2.11%) | $84.57 | $82.25 | 1.83 M | $53.10 B |
| 10/17/2024 | $80.00 | $79.73 (-0.34%) | $80.49 | $79.25 | 1.94 M | $51.36 B |
| 10/16/2024 | $83.00 | $81.86 (-1.37%) | $83.39 | $81.75 | 1.49 M | $52.74 B |
| 10/15/2024 | $83.46 | $82.05 (-1.69%) | $84.56 | $81.77 | 2.10 M | $52.86 B |
| 10/14/2024 | $85.40 | $85.01 (-0.46%) | $86.99 | $84.75 | 1.88 M | $54.76 B |
| 10/11/2024 | $86.93 | $88.35 (1.63%) | $88.89 | $86.55 | 1.26 M | $56.92 B |
| 10/10/2024 | $88.77 | $88.09 (-0.77%) | $89.36 | $87.08 | 1.77 M | $56.75 B |
| 10/09/2024 | $88.88 | $89.08 (0.23%) | $90.27 | $87.41 | 2.90 M | $57.39 B |
| 10/08/2024 | $93.55 | $94.43 (0.94%) | $95.67 | $93.00 | 2.33 M | $60.83 B |
| 10/07/2024 | $101.85 | $99.55 (-2.26%) | $102.83 | $97.85 | 3.05 M | $64.13 B |
| 10/04/2024 | $103.00 | $102.33 (-0.65%) | $103.31 | $100.60 | 1.44 M | $65.92 B |
| 10/03/2024 | $101.74 | $101.46 (-0.28%) | $104.08 | $101.30 | 2.54 M | $65.36 B |
| 10/02/2024 | $103.00 | $104.26 (1.22%) | $104.40 | $100.46 | 4.52 M | $67.17 B |
| 10/01/2024 | $93.65 | $96.64 (3.19%) | $96.69 | $92.79 | 2.42 M | $62.26 B |
| 09/30/2024 | $97.16 | $93.51 (-3.76%) | $97.19 | $93.42 | 3.25 M | $60.24 B |
| 09/27/2024 | $93.01 | $93.58 (0.61%) | $94.89 | $92.58 | 3.33 M | $60.29 B |
| 09/26/2024 | $94.31 | $91.13 (-3.37%) | $94.48 | $89.31 | 4.53 M | $58.71 B |
| 09/25/2024 | $86.10 | $86.89 (0.92%) | $87.86 | $85.84 | 1.80 M | $55.98 B |
| 09/24/2024 | $85.94 | $86.98 (1.21%) | $87.09 | $84.47 | 2.76 M | $56.03 B |
| 09/23/2024 | $79.83 | $80.49 (0.83%) | $81.65 | $79.40 | 1.53 M | $51.85 B |
| 09/20/2024 | $79.67 | $78.90 (-0.97%) | $80.05 | $78.82 | 1.17 M | $50.83 B |
| 09/19/2024 | $78.89 | $79.46 (0.72%) | $79.59 | $78.00 | 1.20 M | $51.19 B |
| 09/18/2024 | $77.29 | $76.70 (-0.76%) | $78.00 | $76.64 | 505,500 | $49.41 B |
| 09/17/2024 | $77.23 | $77.02 (-0.27%) | $78.33 | $76.99 | 747,114 | $49.62 B |
| 09/16/2024 | $77.37 | $76.78 (-0.76%) | $77.70 | $76.60 | 1.39 M | $49.46 B |
| 09/13/2024 | $76.98 | $77.32 (0.44%) | $77.76 | $76.98 | 1.02 M | $49.81 B |
| 09/12/2024 | $77.93 | $77.18 (-0.96%) | $78.28 | $76.96 | 1.02 M | $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 |