The closing price for NetEase (NTES) in 2022 was $68.70, on December 30, 2022. It was down 27.1% for the year. The latest price is $109.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $68.66 | $69.94 | $68.18 | $68.70 | 1,110,928 |
December 29 2022 | $67.92 | $69.48 | $67.53 | $69.19 | 1,332,849 |
December 28 2022 | $69.72 | $70.31 | $67.48 | $67.79 | 1,811,174 |
December 27 2022 | $68.27 | $69.96 | $68.07 | $69.18 | 1,466,342 |
December 23 2022 | $68.23 | $68.81 | $66.77 | $67.24 | 1,110,047 |
December 22 2022 | $69.04 | $70.06 | $67.72 | $68.27 | 1,048,042 |
December 21 2022 | $66.16 | $68.69 | $65.94 | $68.37 | 1,557,274 |
December 20 2022 | $64.46 | $66.01 | $64.28 | $65.94 | 1,737,388 |
December 19 2022 | $67.45 | $67.86 | $66.54 | $67.12 | 1,314,433 |
December 16 2022 | $67.44 | $68.15 | $66.47 | $67.44 | 9,540,904 |
December 15 2022 | $69.58 | $70.86 | $67.19 | $67.44 | 2,230,340 |
December 14 2022 | $67.29 | $69.61 | $67.00 | $69.03 | 2,217,340 |
December 13 2022 | $67.74 | $68.88 | $65.73 | $66.20 | 1,698,276 |
December 12 2022 | $66.29 | $66.62 | $64.24 | $65.59 | 1,559,337 |
December 09 2022 | $67.35 | $68.18 | $66.25 | $66.37 | 1,171,228 |
December 08 2022 | $67.69 | $68.99 | $66.99 | $67.35 | 1,861,894 |
December 07 2022 | $62.80 | $65.75 | $62.73 | $64.70 | 1,808,189 |
December 06 2022 | $65.25 | $65.62 | $63.64 | $64.52 | 1,988,284 |
December 05 2022 | $67.44 | $68.48 | $64.67 | $65.28 | 2,459,232 |
December 02 2022 | $63.92 | $67.91 | $63.77 | $67.06 | 2,102,742 |
December 01 2022 | $65.18 | $65.62 | $63.69 | $64.55 | 1,774,538 |
November 30 2022 | $66.37 | $67.67 | $64.98 | $66.86 | 3,378,479 |
November 29 2022 | $65.47 | $67.06 | $64.33 | $64.66 | 2,446,876 |
November 28 2022 | $61.32 | $64.56 | $61.32 | $62.95 | 1,591,817 |
November 25 2022 | $61.58 | $62.84 | $61.57 | $61.70 | 994,796 |
Daily pricing data for NetEase dates back to 6/30/2000, and may be incomplete.
