NetEase Inc. (NTES)
96.77
-2.95 (-2.96%)
At close: Mar 03, 2025, 3:59 PM
100.29
3.64%
Pre-market: Mar 04, 2025, 04:48 AM EST
NTES Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 98.33 | 100.10 | 96.51 | 96.63 | -3.09 | -3.10% | 1,302,828 |
| 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 |
| Jan 22, 2025 | 100.09 | 100.31 | 98.83 | 99.52 | -1.19 | -1.18% | 930,250 |
| Jan 21, 2025 | 100.60 | 101.40 | 98.27 | 100.71 | 0.95 | 0.95% | 1,810,530 |
| Jan 17, 2025 | 99.62 | 99.87 | 97.64 | 99.76 | 0.45 | 0.45% | 1,599,607 |
| Jan 16, 2025 | 100.15 | 100.43 | 98.60 | 99.31 | -4.61 | -4.44% | 2,095,877 |
| Jan 15, 2025 | 99.70 | 104.80 | 99.25 | 103.92 | 7.89 | 8.22% | 3,377,100 |
| Jan 14, 2025 | 95.50 | 96.15 | 94.50 | 96.03 | 1.78 | 1.89% | 1,409,853 |
| Jan 13, 2025 | 94.69 | 95.91 | 93.24 | 94.25 | 3.14 | 3.45% | 2,423,707 |
| Jan 10, 2025 | 93.60 | 93.68 | 90.27 | 91.11 | -1.17 | -1.27% | 1,732,600 |
| Jan 8, 2025 | 91.08 | 92.29 | 90.26 | 92.28 | 2.56 | 2.85% | 1,065,841 |
| Jan 7, 2025 | 89.07 | 90.91 | 89.03 | 89.72 | 1.50 | 1.70% | 1,190,229 |
| Jan 6, 2025 | 89.89 | 90.72 | 87.73 | 88.22 | -0.03 | -0.03% | 1,209,221 |
| Jan 3, 2025 | 88.33 | 89.13 | 88.00 | 88.25 | 0.49 | 0.56% | 685,400 |
| Jan 2, 2025 | 88.51 | 89.84 | 87.67 | 87.76 | -1.45 | -1.63% | 767,300 |
| Dec 31, 2024 | 89.03 | 89.81 | 88.69 | 89.21 | -0.04 | -0.04% | 611,214 |
| Dec 30, 2024 | 90.30 | 90.51 | 89.03 | 89.25 | -2.23 | -2.44% | 701,656 |
| Dec 27, 2024 | 91.79 | 91.99 | 91.00 | 91.48 | -0.83 | -0.90% | 459,687 |
| Dec 26, 2024 | 91.91 | 92.65 | 91.47 | 92.31 | 0.09 | 0.10% | 357,774 |
| Dec 24, 2024 | 92.94 | 93.18 | 92.13 | 92.22 | -0.15 | -0.16% | 236,216 |
| Dec 23, 2024 | 92.73 | 93.29 | 91.72 | 92.37 | 0.28 | 0.30% | 799,400 |
| Dec 20, 2024 | 91.80 | 92.90 | 91.49 | 92.09 | 0.28 | 0.30% | 642,607 |
| Dec 19, 2024 | 92.19 | 92.74 | 91.67 | 91.81 | 0.41 | 0.45% | 716,908 |
| Dec 18, 2024 | 93.45 | 93.69 | 91.04 | 91.40 | -2.23 | -2.38% | 956,100 |
| Dec 17, 2024 | 93.01 | 94.33 | 92.64 | 93.63 | 0.29 | 0.31% | 1,320,713 |