NetEase Inc Historical Data - 4Y01 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

NetEase Inc (4Y01)

17.80

0.70

( 4.09% )

Updated: 05:08:39

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.7	4.09356725146	17.1	17.8	16.2	308	16.27854821	DE
4	1.3	7.87878787879	16.5	17.8	16.2	239	16.79218859	DE
12	-0.099999	-0.558653662495	17.899999	19.5	16.1	348	17.71075389	DE
26	2	12.6582278481	15.8	21	15.8	601	17.51823848	DE
52	-1.7	-8.71794871795	19.5	21.399999	13.9	519	17.8354034	DE
156	-1.7	-8.71794871795	19.5	21.399999	13.9	519	17.8354034	DE
260	-1.7	-8.71794871795	19.5	21.399999	13.9	519	17.8354034	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1715804820	18.399999	0.1	0.55	18.399999	18.399999	18.399999	6
1715718420	18.3	0.2	1.10	18.3	18.3	18.3	8
1715631960	18.1	0.3	1.69	18.5	18.5	18.1	300
1715372820	17.8	0	0.00	17.8	17.8	17.8	0
1715286420	17.8	0	0.00	17.8	17.8	17.8	0
1715200020	17.8	-0.3	-1.66	17.8	17.8	17.8	10
1715113620	18.1	-1.2	-6.22	18.2	18.3	18.1	1062
1715027220	19.3	0.4	2.12	19.3	19.3	19.3	65
1714768020	18.899999	0.7	3.85	19.1	19.1	18.899999	65
1714681560	18.2	-0.1	-0.55	18.2	18.2	18.2	20
1714508820	18.3	0.3	1.67	18.3	18.3	18.3	140
1714422420	18	0	0.00	18	18	18	100
1714163220	18	1	5.88	17.5	18	17.5	1949
1714076820	17	0	0.00	17	17	17	0
1713990420	17	0	0.00	17	17	17	0
1713904020	17	0	0.00	17	17	17	0
1713817620	17	0	0.00	17	17	17	0
1713558420	17	0	0.00	17	17	17	0
1713472020	17	0	0.00	17	17	17	0
1713385620	17	-0.7	-3.95	17	17	17	50
1713299220	17.7	0	0.00	17.7	17.7	17.7	0
1713212820	17.7	-0.7	-3.80	17.7	17.7	17.7	3
1712953560	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1712867160	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1712780760	18.399999	0.4	2.22	18.7	18.7	18.3	1601
1712694420	18	0	0.00	18	18	18	0
1712608020	18	0	0.00	18	18	18	0
1712348820	18	0.1	0.56	18	18	18	50
1712262360	17.899999	-0.3	-1.65	17.8	18.1	17.8	700
1712175960	18.2	0.4	2.25	17.899999	18.2	17.899999	50
1712089560	17.8	-1.5	-7.77	17.8	17.8	17.8	93
1711661160	19.3	-0.2	-1.03	19.3	19.3	19.3	65
1711574760	19.5	0	0.00	19.5	19.5	19.5	0
1711488360	19.5	0.4	2.09	19.5	19.5	19.5	150

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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