NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares (NTES)

104.30Last Price

-0.58 (-0.55%)Change

Netease Inc is a leading technology and internet services company based in China, primarily known for its online gaming, e-commerce, and advertising services

The company develops and operates a wide array of popular PC and mobile games, catering to a diverse audience and leveraging its strong technology infrastructure. In addition to gaming, Netease is involved in online education and music streaming, as well as providing various internet services including cloud computing. With a focus on innovation and user engagement, Netease continues to expand its offerings and reinforce its position in the competitive digital landscape.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	101.05	105.58	101.05	104.88	1,018,290	104.88
1/29/2025	103.59	103.81	100.84	100.89	754,938	100.89
1/28/2025	102.14	103.46	100.10	103.42	1,033,208	103.42
1/27/2025	101.94	103.34	101.28	101.95	991,552	101.95
1/24/2025	101.88	103.83	101.08	103.18	1,196,614	103.18
1/23/2025	99.78	100.15	98.52	99.45	1,015,058	99.45
1/22/2025	100.09	100.31	98.83	99.52	930,220	99.52
1/21/2025	100.60	101.40	98.27	100.71	1,809,502	100.71
1/17/2025	99.62	99.86	97.64	99.76	1,599,607	99.76
1/16/2025	100.15	100.42	98.60	99.31	2,107,089	99.31
1/15/2025	99.70	104.80	99.25	103.92	3,375,457	103.92
1/14/2025	95.50	96.15	94.50	96.03	1,409,735	96.03
1/13/2025	94.69	95.91	93.23	94.25	2,423,699	94.25
1/10/2025	93.60	93.68	90.27	91.11	1,732,588	91.11
1/08/2025	91.08	92.29	90.26	92.28	1,065,841	92.28
1/07/2025	89.07	90.91	89.03	89.72	1,190,209	89.72
1/06/2025	89.89	90.72	87.73	88.22	1,209,145	88.22
1/03/2025	88.33	89.13	88.00	88.25	685,363	88.25
1/02/2025	88.51	89.84	87.67	87.76	767,294	87.76
12/31/2024	89.25	0.00	89.25	89.21	0	89.21
12/30/2024	90.30	90.51	89.03	89.25	701,649	89.25
12/27/2024	91.79	91.99	91.00	91.48	459,687	91.48
12/26/2024	91.91	92.65	91.47	92.31	357,749	92.31
12/24/2024	92.94	93.18	92.13	92.22	236,216	92.22
12/23/2024	92.73	93.28	91.72	92.37	799,400	92.37
12/20/2024	91.80	92.90	91.49	92.09	642,607	92.09
12/19/2024	92.19	92.73	91.67	91.88	527,394	91.88
12/18/2024	93.45	93.69	91.04	91.40	955,404	91.40
12/17/2024	93.01	94.33	92.64	93.63	1,317,207	93.63
12/16/2024	93.02	94.58	92.93	93.34	1,051,213	93.34
12/13/2024	93.96	95.63	93.78	95.45	1,277,268	95.45
12/12/2024	95.96	97.19	95.85	96.28	706,086	96.28
12/11/2024	95.88	96.98	95.44	96.90	933,275	96.90
12/10/2024	97.47	97.47	95.80	96.48	1,304,678	96.48
12/09/2024	100.00	102.40	99.00	100.96	3,077,397	100.96
12/06/2024	91.94	92.22	91.23	91.29	1,100,148	91.29
12/05/2024	91.13	91.38	90.00	90.36	2,224,564	90.36
12/04/2024	91.03	91.49	90.18	90.79	2,265,801	90.79
12/03/2024	88.70	89.99	88.53	89.36	1,243,836	89.36
12/02/2024	88.50	89.04	87.82	88.87	1,237,873	88.87
11/29/2024	86.64	88.00	85.94	87.48	607,581	87.48
11/27/2024	87.05	87.66	86.11	86.56	724,423	86.56
11/26/2024	86.07	86.48	84.97	86.21	1,155,651	86.21
11/25/2024	86.16	86.62	85.36	85.40	1,633,417	85.40
11/22/2024	87.52	88.17	86.36	86.45	1,991,525	86.45
11/21/2024	87.49	88.85	87.33	88.64	1,228,391	88.64
11/20/2024	86.54	87.61	85.85	87.53	1,641,343	87.53
11/19/2024	86.13	86.72	85.45	85.68	1,703,499	85.68
11/18/2024	87.20	89.25	87.05	88.26	2,002,470	88.26
11/15/2024	85.97	86.79	83.43	85.49	2,041,932	85.49
11/14/2024	81.03	84.61	80.89	84.22	4,745,331	84.22
11/13/2024	77.36	77.56	75.88	76.28	1,657,932	76.28
11/12/2024	77.84	78.59	76.98	78.47	1,743,676	78.47
11/11/2024	77.50	77.81	77.01	77.61	1,267,079	77.61
11/08/2024	76.68	77.24	76.18	76.76	2,541,050	76.76
11/07/2024	81.55	81.93	80.44	81.16	1,887,635	81.16
11/06/2024	79.60	80.62	78.19	80.00	1,009,977	80.00
11/05/2024	79.89	80.84	79.59	80.18	1,257,070	80.18
11/04/2024	79.85	80.86	78.99	79.04	1,357,945	79.04
11/01/2024	80.34	80.34	79.10	79.12	933,337	79.12
10/31/2024	80.51	80.76	79.83	80.51	1,011,937	80.51