NetEase Inc. (NTES)
104.97
-1.43 (-1.34%)
At close: Apr 03, 2025, 3:59 PM
104.77
-0.19%
After-hours: Apr 03, 2025, 07:56 PM EDT
NetEase Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 105.00 | 105.99 | 104.32 | 104.94 | -1.46 | -1.37% | 1,093,147 |
| Apr 2, 2025 | 105.23 | 106.67 | 104.60 | 106.40 | 0.05 | 0.05% | 650,700 |
| Apr 1, 2025 | 105.48 | 106.40 | 104.80 | 106.35 | 3.43 | 3.33% | 1,251,912 |
| Mar 31, 2025 | 101.19 | 103.21 | 100.50 | 102.92 | 2.20 | 2.18% | 990,243 |
| Mar 28, 2025 | 101.00 | 101.53 | 100.46 | 100.72 | -1.03 | -1.01% | 743,424 |
| Mar 27, 2025 | 100.87 | 102.48 | 100.74 | 101.75 | 0.96 | 0.95% | 561,200 |
| Mar 26, 2025 | 100.30 | 101.51 | 99.94 | 100.79 | 1.05 | 1.05% | 773,238 |
| Mar 25, 2025 | 99.70 | 100.30 | 98.95 | 99.74 | -0.19 | -0.19% | 697,805 |
| Mar 24, 2025 | 99.78 | 101.10 | 99.60 | 99.93 | 2.88 | 2.97% | 1,399,822 |
| Mar 21, 2025 | 96.67 | 97.69 | 96.20 | 97.05 | -2.92 | -2.92% | 1,666,441 |
| Mar 20, 2025 | 99.95 | 100.69 | 99.44 | 99.97 | -1.94 | -1.90% | 1,036,631 |
| Mar 19, 2025 | 102.50 | 102.97 | 101.46 | 101.91 | 1.44 | 1.43% | 1,122,200 |
| Mar 18, 2025 | 102.00 | 102.03 | 99.84 | 100.47 | -1.52 | -1.49% | 1,359,500 |
| Mar 17, 2025 | 101.20 | 102.54 | 100.50 | 101.99 | -0.81 | -0.79% | 2,458,301 |
| Mar 14, 2025 | 104.00 | 104.50 | 102.03 | 102.80 | -0.74 | -0.71% | 870,269 |
| Mar 13, 2025 | 103.87 | 104.28 | 103.08 | 103.54 | -1.34 | -1.28% | 819,400 |
| Mar 12, 2025 | 104.50 | 105.00 | 102.92 | 104.88 | 0.46 | 0.44% | 1,090,748 |
| Mar 11, 2025 | 104.27 | 105.93 | 103.71 | 104.42 | 2.02 | 1.97% | 1,773,934 |
| Mar 10, 2025 | 103.25 | 104.04 | 102.06 | 102.40 | -0.38 | -0.37% | 1,958,200 |
| Mar 7, 2025 | 103.00 | 103.70 | 100.76 | 102.78 | 0.79 | 0.77% | 1,693,800 |
| Mar 6, 2025 | 104.16 | 105.17 | 101.72 | 101.99 | -1.17 | -1.13% | 2,439,543 |
| Mar 5, 2025 | 101.99 | 103.71 | 101.80 | 103.16 | 2.56 | 2.54% | 1,671,200 |
| Mar 4, 2025 | 99.56 | 101.67 | 98.59 | 100.60 | 3.97 | 4.11% | 1,824,646 |
| Mar 3, 2025 | 98.33 | 100.10 | 96.51 | 96.63 | -3.09 | -3.10% | 1,322,007 |
| Feb 28, 2025 | 99.70 | 101.18 | 98.61 | 99.72 | -0.73 | -0.73% | 1,529,919 |
| Feb 27, 2025 | 100.69 | 101.07 | 98.90 | 100.45 | -0.82 | -0.81% | 1,016,600 |
| Feb 26, 2025 | 102.23 | 103.40 | 100.55 | 101.27 | 1.66 | 1.67% | 1,383,092 |
| Feb 25, 2025 | 99.60 | 100.31 | 98.67 | 99.61 | 0.72 | 0.73% | 1,170,800 |
| Feb 24, 2025 | 100.50 | 100.60 | 96.72 | 98.89 | -4.33 | -4.19% | 2,495,843 |
| Feb 21, 2025 | 103.47 | 104.29 | 101.89 | 103.22 | 1.80 | 1.77% | 1,507,231 |
| Feb 20, 2025 | 99.12 | 102.61 | 98.37 | 101.42 | -2.75 | -2.64% | 2,009,830 |
| Feb 19, 2025 | 103.88 | 104.38 | 102.50 | 104.17 | -0.46 | -0.44% | 1,040,303 |
| Feb 18, 2025 | 105.57 | 105.95 | 103.73 | 104.63 | 1.13 | 1.09% | 2,193,000 |
| Feb 14, 2025 | 105.47 | 106.10 | 103.15 | 103.50 | -1.31 | -1.25% | 1,497,069 |
| Feb 13, 2025 | 104.87 | 105.12 | 101.93 | 104.81 | -4.33 | -3.97% | 1,903,942 |
| Feb 12, 2025 | 106.05 | 110.15 | 105.63 | 109.14 | 3.65 | 3.46% | 1,561,300 |
| Feb 11, 2025 | 103.85 | 106.16 | 103.56 | 105.49 | 0.56 | 0.53% | 1,117,436 |
| Feb 10, 2025 | 106.11 | 106.50 | 104.26 | 104.93 | 0.76 | 0.73% | 1,131,406 |
| Feb 7, 2025 | 105.50 | 105.79 | 103.36 | 104.17 | 0.96 | 0.93% | 697,211 |
| Feb 6, 2025 | 103.49 | 104.10 | 102.68 | 103.21 | 1.94 | 1.92% | 797,345 |
| Feb 5, 2025 | 102.29 | 102.50 | 100.65 | 101.27 | 0.06 | 0.06% | 1,042,179 |
| Feb 4, 2025 | 102.08 | 103.50 | 101.05 | 101.21 | -2.46 | -2.37% | 1,280,200 |
| Feb 3, 2025 | 101.05 | 104.72 | 100.58 | 103.67 | 0.82 | 0.80% | 1,127,004 |
| Jan 31, 2025 | 104.56 | 104.88 | 102.16 | 102.85 | -2.03 | -1.94% | 1,234,159 |
| Jan 30, 2025 | 101.05 | 105.58 | 101.05 | 104.88 | 3.99 | 3.95% | 1,019,300 |
| Jan 29, 2025 | 103.59 | 103.82 | 100.84 | 100.89 | -2.53 | -2.45% | 755,400 |
| Jan 28, 2025 | 102.14 | 103.46 | 100.10 | 103.42 | 1.47 | 1.44% | 1,033,213 |
| Jan 27, 2025 | 101.94 | 103.34 | 101.29 | 101.95 | -1.23 | -1.19% | 991,687 |
| Jan 24, 2025 | 101.88 | 103.83 | 101.08 | 103.18 | 3.73 | 3.75% | 1,196,614 |
| Jan 23, 2025 | 99.78 | 100.15 | 98.52 | 99.45 | -0.07 | -0.07% | 1,015,059 |