NTES - NetEase, Inc.
117.08
1.520 1.298%
Share volume: 1,357,623
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$115.56
1.52
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $117.28 | $117.28 | $117.72 | $117.72 | $115.90 | $115.90 | $117.08 | $117.08 | 1,357,623 | $1,357,623.00 |
| 03-03-2026 | $111.83 | $111.83 | $116.27 | $116.27 | $111.48 | $111.48 | $115.56 | $115.56 | 1,855,151 | $1,855,151.00 |
| 03-02-2026 | $114.19 | $114.19 | $115.22 | $115.22 | $113.15 | $113.15 | $115.19 | $115.19 | 960,745 | $960,745.00 |
| 02-27-2026 | $114.21 | $114.21 | $115.18 | $115.18 | $113.83 | $113.83 | $114.97 | $114.97 | 914,099 | $914,099.00 |
| 02-26-2026 | $113.19 | $113.19 | $115.45 | $115.45 | $113.00 | $113.00 | $115.44 | $115.44 | 1,153,050 | $1,153,050.00 |
| 02-25-2026 | $114.03 | $114.03 | $115.92 | $115.92 | $113.81 | $113.81 | $115.62 | $115.62 | 963,439 | $963,439.00 |
| 02-24-2026 | $115.19 | $115.19 | $117.29 | $117.29 | $114.87 | $114.87 | $117.18 | $117.18 | 477,945 | $477,945.00 |
| 02-23-2026 | $116.66 | $116.66 | $117.39 | $117.39 | $116.16 | $116.16 | $116.33 | $116.33 | 496,862 | $496,862.00 |
| 02-20-2026 | $115.48 | $115.48 | $118.84 | $118.84 | $115.02 | $115.02 | $118.41 | $118.41 | 955,642 | $955,642.00 |
| 02-19-2026 | $120.00 | $120.00 | $120.00 | $120.00 | $118.86 | $118.86 | $119.16 | $119.16 | 460,063 | $460,063.00 |