NetEase Inc Historical Data - 4Y01 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
NetEase Inc (4Y01)
NetEase Inc (4Y01) Historical

NetEase Inc (4Y01)

16.30

0.50

(3.16%)

Closed August 15 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	16.5	0	0	0	DE
4	-0.2	-1.21212121212	16.5	16.5	16.399999	42	16.5	DE
12	-0.9	-5.23255813953	17.2	18.2	16.1	290	16.90029322	DE
26	-3.9	-19.3069306931	20.2	21	16.1	321	18.41335249	DE
52	-3.2	-16.4102564103	19.5	21.399999	13.9	508	17.83607009	DE
156	-3.2	-16.4102564103	19.5	21.399999	13.9	508	17.83607009	DE
260	-3.2	-16.4102564103	19.5	21.399999	13.9	508	17.83607009	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723753620	16.5	0	0.00	16.399999	16.5	16.399999	62
1723667160	16.5	0	0.00	16.5	16.5	16.5	0
1723580760	16.5	0	0.00	16.5	16.5	16.5	0
1723494360	16.5	0	0.00	16.5	16.5	16.5	0
1723235160	16.5	0	0.00	16.5	16.5	16.5	0
1723148760	16.5	0	0.00	16.5	16.5	16.5	0
1723062360	16.5	0	0.00	16.5	16.5	16.5	0
1722975960	16.5	0	0.00	16.5	16.5	16.5	0
1722889560	16.5	0	0.00	16.5	16.5	16.5	0
1722630360	16.5	0	0.00	16.5	16.5	16.5	0
1722543960	16.5	0	0.00	16.5	16.5	16.5	0
1722457560	16.5	0	0.00	16.5	16.5	16.5	0
1722371160	16.5	0	0.00	16.5	16.5	16.5	0
1722284760	16.5	-0.3	-1.79	16.5	16.5	16.5	42
1722025560	16.8	0	0.00	16.8	16.8	16.8	0
1721939160	16.8	0	0.00	16.8	16.8	16.8	0
1721852760	16.8	0	0.00	16.8	16.8	16.8	0
1721766360	16.8	0	0.00	16.8	16.8	16.8	0
1721679960	16.8	0	0.00	16.8	16.8	16.8	0
1721420760	16.8	0	0.00	16.8	16.8	16.8	0
1721334360	16.8	0	0.00	16.8	16.8	16.8	0
1721247960	16.8	0	0.00	16.8	16.8	16.8	0
1721161560	16.8	-0.4	-2.33	16.8	16.8	16.8	1
1721075160	17.2	-0.4	-2.27	17.2	17.2	17.2	2
1720816020	17.6	0	0.00	17.6	17.6	17.6	0
1720729620	17.6	0	0.00	17.6	17.6	17.6	0
1720643220	17.6	0	0.00	17.6	17.6	17.6	0
1720556820	17.6	0	0.00	17.6	17.6	17.6	0
1720470420	17.6	0	0.00	17.6	17.6	17.6	0
1720211220	17.6	0	0.00	17.6	17.6	17.6	0
1720124820	17.6	0	0.00	17.6	17.6	17.6	0
1720038420	17.6	0	0.00	17.6	17.6	17.6	0
1719952020	17.6	-0.6	-3.30	18	18	17.5	552
1719865620	18.2	0.4	2.25	17.899999	18.2	17.899999	662
1719606420	17.8	0	0.00	17.8	17.8	17.8	0
1719520020	17.8	0	0.00	17.8	17.8	17.8	0
1719433620	17.8	1.1	6.59	17.8	17.8	17.8	50
1719347160	16.7	0.5	3.09	16.7	16.7	16.7	100
1719260820	16.2	-0.9	-5.26	16.899999	16.899999	16.2	798
1719001620	17.1	0	0.00	17.1	17.1	17.1	0
1718915220	17.1	0	0.00	17.1	17.1	17.1	0
1718828820	17.1	0.3	1.79	17.1	17.1	17.1	25
1718742360	16.8	-0.8	-4.55	16.5	17.1	16.5	204
1718656020	17.6	0.7	4.14	17.6	17.6	17.6	2
1718396820	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1718310420	16.899999	-0.8	-4.52	16.899999	16.899999	16.899999	500
1718224020	17.7	0	0.00	17.7	17.7	17.7	0
1718137620	17.7	0.2	1.14	17.7	17.7	17.7	10
1718051220	17.5	0	0.00	17.5	17.5	17.5	0
1717792020	17.5	0	0.00	17.5	17.5	17.5	0
1717705620	17.5	1.1	6.71	17.3	17.5	17.3	629
1717619220	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1717532820	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1717446420	16.399999	-0.1	-0.61	16.8	16.8	16.399999	5
1717187220	16.5	0	0.00	16.5	16.5	16.5	0
1717100820	16.5	0	0.00	16.5	16.5	16.5	0
1717014420	16.5	-0.3	-1.79	16.5	16.5	16.5	121
1716928020	16.8	0.7	4.35	16.7	16.8	16.7	600
1716841560	16.1	-0.5	-3.01	16.399999	16.399999	16.1	1088
1716582420	16.6	-0.6	-3.49	17	17	16.6	345
1716496020	17.2	-1.2	-6.52	17.2	17.2	17.2	60
1716409560	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1716323160	18.399999	-1.1	-5.64	18.899999	18.899999	18.399999	825
1716236760	19.5	0	0.00	19.5	19.5	19.5	270
1715977620	19.5	0.1	0.52	19.5	19.5	19.5	100
1715891220	19.399999	1	5.43	18.399999	19.399999	18.399999	605

Mazda Motor (PK)

Vontobel Financial Produ...

BlackRock MuniHoldings Q...

Qrsciences Holdings

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions