Netease Inc ADR (NQ: NTES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.94	50.18	47.88	48.45	6,736,721	+1.00(+2.11%)
Sep 27, 2019	49.76	50.59	46.53	47.45	8,958,555	-2.30(-4.63%)
Sep 26, 2019	48.40	50.14	48.24	49.76	3,000,377	+1.46(+3.03%)
Sep 25, 2019	47.50	48.51	47.13	48.30	3,459,660	+0.40(+0.84%)
Sep 24, 2019	48.98	48.98	47.44	47.89	2,086,381	-0.66(-1.35%)
Sep 23, 2019	48.63	48.86	48.30	48.55	3,140,762	-0.50(-1.02%)
Sep 20, 2019	49.18	49.91	48.79	49.05	3,402,240	-0.33(-0.66%)
Sep 19, 2019	49.05	50.12	48.99	49.37	3,534,868	+0.22(+0.45%)
Sep 18, 2019	49.35	49.50	48.50	49.15	2,597,206	-0.03(-0.05%)
Sep 17, 2019	49.31	49.50	48.37	49.18	3,404,585	-0.04(-0.08%)
Sep 16, 2019	49.54	49.95	49.01	49.22	2,690,873	-0.89(-1.78%)
Sep 13, 2019	49.88	50.66	49.58	50.11	2,903,962	+0.31(+0.63%)
Sep 12, 2019	50.48	50.64	49.62	49.79	2,172,214	-0.39(-0.78%)
Sep 11, 2019	49.72	50.55	49.23	50.18	2,978,808	+0.54(+1.09%)
Sep 10, 2019	50.63	50.96	49.13	49.64	4,030,695	-1.39(-2.72%)
Sep 09, 2019	50.79	51.36	50.67	51.03	3,208,378	+0.28(+0.55%)
Sep 06, 2019	49.51	51.37	49.44	50.75	6,801,733	+1.41(+2.86%)
Sep 05, 2019	49.31	49.78	48.88	49.34	3,691,175	+0.49(+1.00%)
Sep 04, 2019	47.75	49.98	47.72	48.85	5,910,882	+1.81(+3.85%)
Sep 03, 2019	46.21	47.27	45.57	47.04	4,454,929	+0.62(+1.35%)
Aug 30, 2019	46.39	46.56	45.87	46.42	4,774,013	+0.24(+0.52%)
Aug 29, 2019	46.19	46.60	45.77	46.18	3,277,764	+0.58(+1.27%)
Aug 28, 2019	46.42	46.60	45.44	45.60	2,880,834	-1.10(-2.36%)
Aug 27, 2019	45.81	46.83	45.74	46.70	4,643,253	+1.39(+3.06%)
Aug 26, 2019	45.45	45.58	44.74	45.31	5,020,268	+0.31(+0.69%)
Aug 23, 2019	44.74	45.27	44.40	45.00	3,242,923	+0.02(+0.05%)
Aug 22, 2019	46.15	46.15	44.90	44.98	2,961,240	-0.95(-2.06%)
Aug 21, 2019	45.76	46.51	45.51	45.93	3,006,157	+0.77(+1.71%)
Aug 20, 2019	45.95	46.69	45.12	45.16	4,277,919	-2.38(-5.01%)
Aug 19, 2019	47.52	47.65	46.65	47.54	3,181,973	+0.68(+1.46%)
Aug 16, 2019	46.70	47.06	45.70	46.86	4,343,006	+0.68(+1.48%)
Aug 15, 2019	47.54	47.54	45.35	46.18	5,551,243	-1.34(-2.83%)
Aug 14, 2019	45.86	47.99	45.83	47.52	8,695,181	+0.23(+0.49%)
Aug 13, 2019	42.69	47.46	42.67	47.29	10,469,978	+4.66(+10.93%)
Aug 12, 2019	42.94	43.32	42.60	42.63	4,286,243	-1.41(-3.19%)
Aug 09, 2019	42.72	44.61	42.66	44.03	7,200,465	+0.88(+2.05%)
Aug 08, 2019	41.69	44.41	41.18	43.15	11,245,651	+4.02(+10.26%)
Aug 07, 2019	38.25	39.40	37.97	39.13	4,259,026	+0.58(+1.50%)
Aug 06, 2019	39.22	39.45	38.46	38.55	5,069,860	+0.14(+0.37%)
Aug 05, 2019	38.56	39.02	37.89	38.41	5,571,223	-1.42(-3.56%)
Aug 02, 2019	40.20	40.74	39.03	39.83	5,055,165	-0.95(-2.33%)
Aug 01, 2019	42.15	42.77	40.25	40.78	3,881,576	-1.07(-2.55%)
Jul 31, 2019	42.17	42.45	40.98	41.84	3,026,153	-0.36(-0.84%)
Jul 30, 2019	41.78	42.85	41.33	42.20	3,230,092	+0.36(+0.85%)
Jul 29, 2019	43.21	43.28	41.76	41.84	5,037,557	-1.48(-3.41%)
Jul 26, 2019	44.06	44.10	43.12	43.32	2,780,230	-0.20(-0.47%)
Jul 25, 2019	44.50	44.50	42.66	43.52	2,917,868	-0.92(-2.07%)
Jul 24, 2019	44.46	44.88	44.24	44.44	1,894,605	+0.02(+0.04%)
Jul 23, 2019	44.07	44.77	44.07	44.42	2,068,596	+0.38(+0.86%)
Jul 22, 2019	44.60	44.63	43.83	44.04	2,248,246	-0.15(-0.34%)
Jul 19, 2019	45.46	45.77	44.13	44.19	3,543,138	-0.76(-1.70%)
Jul 18, 2019	45.66	45.67	44.91	44.96	3,628,868	-0.81(-1.77%)
Jul 17, 2019	46.60	46.63	45.42	45.77	2,299,531	-1.25(-2.66%)
Jul 16, 2019	46.63	47.27	46.48	47.02	1,697,303	+0.57(+1.23%)
Jul 15, 2019	47.34	47.54	46.42	46.45	2,241,400	-0.66(-1.40%)
Jul 12, 2019	48.00	48.42	47.01	47.11	1,995,808	-0.64(-1.34%)
Jul 11, 2019	47.84	47.86	47.13	47.75	1,749,184	+0.14(+0.29%)
Jul 10, 2019	47.38	47.97	46.98	47.61	2,080,180	+0.92(+1.97%)
Jul 09, 2019	46.13	46.87	46.06	46.69	1,654,656	-0.04(-0.09%)
Jul 08, 2019	47.19	47.29	46.55	46.73	2,099,680	-0.67(-1.42%)
Jul 05, 2019	47.68	48.26	46.88	47.40	1,977,052	-0.74(-1.53%)
Jul 03, 2019	47.66	48.17	47.21	48.14	2,054,833	+0.70(+1.48%)
Jul 02, 2019	47.75	48.31	47.23	47.44	2,501,258	-0.18(-0.39%)