The closing price for NetEase (NTES) in 2021 was $93.64, on December 31, 2021. It was up 6.8% for the year. The latest price is $135.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $93.57 | $95.24 | $92.89 | $93.64 | 1,719,351 |
December 30 2021 | $89.04 | $97.40 | $88.59 | $95.46 | 3,377,933 |
December 29 2021 | $88.93 | $89.37 | $86.61 | $87.64 | 1,336,348 |
December 28 2021 | $89.14 | $89.98 | $87.68 | $89.38 | 1,854,191 |
December 27 2021 | $89.09 | $91.09 | $88.90 | $89.65 | 917,554 |
December 23 2021 | $88.92 | $90.39 | $87.54 | $90.02 | 2,136,721 |
December 22 2021 | $87.87 | $90.36 | $87.41 | $89.82 | 1,902,527 |
December 21 2021 | $86.36 | $90.17 | $85.41 | $89.48 | 7,412,328 |
December 20 2021 | $85.08 | $85.92 | $82.62 | $83.06 | 6,277,121 |
December 17 2021 | $89.24 | $89.24 | $84.44 | $86.26 | 7,555,880 |
December 16 2021 | $92.93 | $94.25 | $90.22 | $90.94 | 3,498,576 |
December 15 2021 | $94.06 | $94.38 | $90.80 | $92.43 | 3,978,863 |
December 14 2021 | $93.51 | $95.23 | $92.70 | $94.63 | 1,818,193 |
December 13 2021 | $93.81 | $95.41 | $92.27 | $94.78 | 2,625,888 |
December 10 2021 | $95.88 | $97.14 | $93.85 | $94.62 | 6,962,687 |
December 09 2021 | $95.45 | $97.07 | $93.91 | $95.04 | 3,587,650 |
December 08 2021 | $97.67 | $98.00 | $96.35 | $97.31 | 3,555,191 |
December 07 2021 | $99.84 | $100.15 | $97.63 | $98.76 | 3,319,416 |
December 06 2021 | $91.83 | $96.17 | $90.18 | $95.76 | 4,247,465 |
December 03 2021 | $94.99 | $96.58 | $90.89 | $92.05 | 7,168,647 |
December 02 2021 | $103.69 | $104.65 | $97.48 | $98.88 | 4,455,909 |
December 01 2021 | $102.80 | $105.49 | $102.09 | $102.87 | 2,764,379 |
November 30 2021 | $99.03 | $102.65 | $98.70 | $99.12 | 5,506,211 |
November 29 2021 | $104.76 | $105.14 | $98.95 | $101.11 | 2,898,344 |
November 26 2021 | $103.85 | $105.29 | $103.07 | $104.98 | 1,924,762 |
Daily pricing data for NetEase dates back to 6/30/2000, and may be incomplete.
