The closing price for NetEase (NTES) in 2022 was $68.32, on December 30, 2022. It was down 27.1% for the year. The latest price is $128.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $68.29 | $69.56 | $67.81 | $68.32 | 1,110,928 |
December 29 2022 | $67.55 | $69.10 | $67.17 | $68.81 | 1,332,849 |
December 28 2022 | $69.34 | $69.93 | $67.11 | $67.42 | 1,811,174 |
December 27 2022 | $67.90 | $69.58 | $67.70 | $68.80 | 1,466,342 |
December 23 2022 | $67.86 | $68.44 | $66.41 | $66.88 | 1,110,047 |
December 22 2022 | $68.66 | $69.68 | $67.36 | $67.90 | 1,048,042 |
December 21 2022 | $65.80 | $68.31 | $65.58 | $67.99 | 1,557,274 |
December 20 2022 | $64.11 | $65.65 | $63.93 | $65.58 | 1,737,388 |
December 19 2022 | $67.08 | $67.49 | $66.18 | $66.75 | 1,314,433 |
December 16 2022 | $67.07 | $67.78 | $66.10 | $67.07 | 9,540,904 |
December 15 2022 | $69.20 | $70.47 | $66.83 | $67.07 | 2,230,340 |
December 14 2022 | $66.92 | $69.24 | $66.64 | $68.65 | 2,217,340 |
December 13 2022 | $67.37 | $68.50 | $65.37 | $65.84 | 1,698,276 |
December 12 2022 | $65.93 | $66.26 | $63.89 | $65.24 | 1,559,337 |
December 09 2022 | $66.99 | $67.81 | $65.89 | $66.01 | 1,171,228 |
December 08 2022 | $67.33 | $68.62 | $66.63 | $66.99 | 1,861,894 |
December 07 2022 | $62.45 | $65.39 | $62.39 | $64.34 | 1,808,189 |
December 06 2022 | $64.90 | $65.27 | $63.29 | $64.17 | 1,988,284 |
December 05 2022 | $67.07 | $68.11 | $64.32 | $64.93 | 2,459,232 |
December 02 2022 | $63.57 | $67.54 | $63.43 | $66.70 | 2,102,742 |
December 01 2022 | $64.82 | $65.27 | $63.35 | $64.20 | 1,774,538 |
November 30 2022 | $66.01 | $67.30 | $64.62 | $66.49 | 3,378,479 |
November 29 2022 | $65.11 | $66.69 | $63.98 | $64.31 | 2,446,876 |
November 28 2022 | $60.99 | $64.21 | $60.99 | $62.61 | 1,591,817 |
November 25 2022 | $61.25 | $62.50 | $61.24 | $61.36 | 994,796 |
Daily pricing data for NetEase dates back to 6/30/2000, and may be incomplete.
