NTES - NetEase, Inc.
101.57
-0.330 -0.325%
Share volume: 29,510
Last Updated: Wed 05 Feb 2025 08:30:05 PM CET
Other Gambling Industries :
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$101.90
-0.33
-0.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $102.08 | $102.08 | $103.50 | $103.50 | $101.05 | $101.05 | $101.21 | $101.21 | 1,218,667 | $1,218,667.00 |
| 02/03/2025 | $101.05 | $101.05 | $104.72 | $104.72 | $100.58 | $100.58 | $103.67 | $103.67 | 1,127,004 | $1,127,004.00 |
| 01/31/2025 | $104.56 | $104.56 | $104.88 | $104.88 | $102.16 | $102.16 | $102.85 | $102.85 | 1,234,159 | $1,234,159.00 |
| 01/30/2025 | $101.05 | $101.05 | $105.58 | $105.58 | $101.05 | $101.05 | $104.88 | $104.88 | 1,019,287 | $1,019,287.00 |
| 01/29/2025 | $103.59 | $103.59 | $103.82 | $103.82 | $100.84 | $100.84 | $100.89 | $100.89 | 755,352 | $755,352.00 |
| 01/28/2025 | $102.14 | $102.14 | $103.46 | $103.46 | $100.10 | $100.10 | $103.42 | $103.42 | 1,033,213 | $1,033,213.00 |
| 01/27/2025 | $101.94 | $101.94 | $103.34 | $103.34 | $101.29 | $101.29 | $101.95 | $101.95 | 991,687 | $991,687.00 |
| 01/24/2025 | $101.88 | $101.88 | $103.83 | $103.83 | $101.08 | $101.08 | $103.18 | $103.18 | 1,196,614 | $1,196,614.00 |
| 01/23/2025 | $99.78 | $99.78 | $100.15 | $100.15 | $98.52 | $98.52 | $99.45 | $99.45 | 1,015,059 | $1,015,059.00 |
| 01/22/2025 | $100.09 | $100.09 | $100.31 | $100.31 | $98.83 | $98.83 | $99.52 | $99.52 | 930,250 | $930,250.00 |