NetEase Inc Historical Data - NEH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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 (NEH)
NetEase Inc (NEH) Historical

NetEase Inc (NEH)

89.00

-0.50

(-0.56%)

Closed 12 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4	4.70588235294	85	92	83.5	193	87.31431535	DE
4	-4.5	-4.8128342246	93.5	93.5	83.5	270	87.74375464	DE
12	12	15.5844155844	77	96.5	71	579	80.99897969	DE
26	6	7.22891566265	83	96.5	68.5	473	81.25087699	DE
52	6.6	8.00970873786	82.4	106	68.5	400	85.40409213	DE
156	-5.6	-5.91966173362	94.6	108.5	68.5	464	87.57258361	DE
260	-5.6	-5.91966173362	94.6	108.5	68.5	464	87.57258361	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	89.5	1	1.13	91	92	89.5	220
1736458020	88.5	0	0.00	89.5	89.5	88.5	250
1736371620	88.5	1.5	1.72	86	88.5	86	264
1736285220	87	2	2.35	83.5	87	83.5	216
1736198820	85	0	0.00	86.5	86.5	85	229
1735939620	85	-0.5	-0.58	85	85	85	5
1735853220	85.5	-1	-1.16	84.5	87	84.5	789
1735594020	86.5	-1	-1.14	86.5	86.5	86.5	142
1735334820	87.5	-1	-1.13	87.5	88	87	440
1734989220	88.5	0	0.00	88	90	88	143
1734730020	88.5	0	0.00	87	88.5	86.5	339
1734643620	88.5	0	0.00	89	89	87	230
1734557220	88.5	-1.5	-1.67	88	88.5	88	260
1734470820	90	0.5	0.56	88	90	87.5	329
1734384420	89.5	-1	-1.10	90.5	90.5	88.5	131
1734125220	90.5	-1.5	-1.63	93.5	93.5	90	276
1734038820	92	-0.5	-0.54	93	93	91.5	756
1733952420	92.5	1	1.09	93	93	90.5	49
1733866020	91.5	-4.5	-4.69	92	92.5	90	911
1733779620	96	9	10.34	88	96.5	88	2334
1733520420	87	1.5	1.75	84.5	87	84.5	591
1733434020	85.5	-1	-1.16	87	87	85.5	631
1733347620	86.5	1.5	1.76	86.5	86.5	85.5	66
1733261220	85	0.5	0.59	84.5	85	84.5	250
1733174820	84.5	3	3.68	84.5	85	84	410
1732915620	81.5	1	1.24	81.5	81.5	81.5	211
1732829220	80.5	-1.5	-1.83	80.5	80.5	80.5	60
1732742820	82	-0.5	-0.61	82.5	83.5	82	552
1732656420	82.5	1	1.23	80.5	82.5	80.5	175
1732570020	81.5	-2.5	-2.98	84	84	81.5	58
1732310820	84	1	1.20	83.5	84	82.5	1487
1732224420	83	0.5	0.61	85	85	83	220
1732138020	82.5	0	0.00	82	82.5	81	65
1732051620	82.5	-0.5	-0.60	82	82.5	82	270
1731965220	83	2	2.47	81.5	83.5	81.5	533
1731705960	81	1.5	1.89	81.5	82	79	1332
1731619560	79.5	7	9.66	73.5	80	73.5	2523
1731533160	72.5	-0.5	-0.68	72	74.5	72	563
1731446820	73	0	0.00	72	74	72	292
1731360420	73	1.5	2.10	71	73	71	561
1731101220	71.5	-3.5	-4.67	72.5	73	71	965
1731014760	75	0	0.00	76.5	77	75	1276
1730928360	75	2	2.74	73	75.5	73	692
1730841960	73	0	0.00	73	73	73	84
1730755560	73	-0.5	-0.68	74	74	73	916
1730496360	73.5	-1	-1.34	73.5	74.5	73.5	1194
1730409960	74.5	0	0.00	74.5	74.5	74	205
1730323560	74.5	-2	-2.61	75.5	76	73.5	406
1730237160	76.5	0	0.00	77	78	75.5	2585
1730150760	76.5	3	4.08	75	76.5	74	765
1729888020	73.5	1	1.38	73	74.5	72.5	561
1729801560	72.5	-1.5	-2.03	74.5	74.5	72.5	965
1729715160	74	-1.5	-1.99	75.5	75.5	74	340
1729628760	75.5	0.5	0.67	74	75.5	74	220
1729542360	75	-1.5	-1.96	74.5	75	73.5	761
1729283160	76.5	3	4.08	77	78	76	975
1729196760	73.5	-3	-3.92	75	75.5	73.5	493
1729110360	76.5	0.5	0.66	76.5	76.5	75	156
1729023960	76	-3	-3.80	76.5	77.5	74.5	525
1728937620	79	-2	-2.47	79	79	78	620

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