-
5 DAY PERFORMANCE
+2.55% -
1 MONTH PERFORMANCE
-18.49% -
3 MONTH PERFORMANCE
-7.50% -
6 MONTH PERFORMANCE
-16.29% -
YEAR-TO-DATE PERFORMANCE
-12.90% -
1 YEAR PERFORMANCE
-27.44%
NetEase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $81.55 | $81.16 (-0.48%) | $81.93 | $80.44 | 1.78 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 |
| 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 |