Historical Data for NetEase Inc. (NTES)

$ 94.19   0.68 (+0.73%) Volume: 1.95m 1:45 PM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 94.68 95.74 93.43 94.19 1.95m 0.68 0.73% 94.19 184.43m 26,722
11/20/20 91.02 94.08 91.02 93.51 3.58m 4.29 4.81% 93.51 334.11m 40,747
11/19/20 87.25 90.50 87.00 89.22 4.22m 3.72 4.35% 89.22 375.89m 39,084
11/18/20 87.29 88.06 84.88 85.50 3.36m -1.35 -1.55% 85.50 289.16m 31,823
11/17/20 87.73 88.45 85.88 86.85 2.4m -0.25 -0.29% 86.85 208.54m 27,501
11/16/20 87.88 88.48 86.18 87.10 2.26m -1.17 -1.33% 87.10 197.4m 27,030
11/13/20 89.23 89.76 87.27 88.27 2.51m 0.93 1.06% 88.27 221.87m 24,672
11/12/20 90.89 91.52 86.86 87.34 3.37m -2.25 -2.51% 87.34 298.38m 32,848
11/11/20 88.39 90.66 88.16 89.59 2.6m 2.04 2.33% 89.59 233.05m 29,056
11/10/20 87.90 90.20 85.40 87.55 3.37m -0.29 -0.33% 87.55 295.34m 34,174
11/09/20 91.36 91.63 87.80 87.84 3.56m -4.20 -4.56% 87.84 316.6m 38,636
11/06/20 91.91 92.31 89.7701 92.04 1.91m 0.46 0.50% 92.04 174.15m 20,705
11/05/20 96.10 96.10 89.88 91.58 3.42m -2.10 -2.24% 91.58 313.36m 37,960
11/04/20 89.82 94.25 88.82 93.68 3.54m 7.77 9.04% 93.68 327.66m 40,431
11/03/20 82.93 86.70 82.93 85.91 2.35m 1.58 1.87% 85.91 201.15m 24,118
11/02/20 86.25 86.38 82.9415 84.33 2.57m -2.46 -2.83% 84.33 217.25m 28,969
10/30/20 87.05 87.66 85.91 86.79 2m -1.42 -1.61% 86.79 173.25m 23,484
10/29/20 87.31 89.62 87.01 88.21 2.01m 1.97 2.28% 88.21 177.57m 24,584
10/28/20 87.60 89.18 85.96 86.24 2.36m -2.18 -2.47% 86.24 205.69m 29,723
10/27/20 87.1616 89.07 86.17 88.42 1.65m 1.71 1.97% 88.42 145.59m 21,774
10/26/20 85.31 86.79 85.17 86.71 1.16m 0.84 0.98% 86.71 100.36m 17,128
10/23/20 87.43 87.52 84.98 85.87 2.27m -1.70 -1.94% 85.87 194.98m 24,247