NetEase Inc (NTES) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 119.57 | 120.92 | 119.42 | 119.47 | -0.50% | 497,200 |
| 2026-09-01 | 120.20 | 121.54 | 119.80 | 120.07 | -1.40% | 496,500 |
| 2026-08-31 | 122.96 | 123.37 | 121.60 | 121.78 | -0.80% | 394,300 |
| 2026-08-28 | 123.83 | 123.83 | 121.93 | 122.76 | +0.06% | 519,700 |
| 2026-08-27 | 122.50 | 123.24 | 121.88 | 122.69 | -0.60% | 543,100 |
| 2026-08-26 | 125.50 | 126.10 | 123.16 | 123.43 | -4.17% | 746,300 |
| 2026-08-25 | 127.51 | 128.97 | 127.05 | 128.80 | +4.74% | 943,600 |
| 2026-08-24 | 125.09 | 125.57 | 122.88 | 122.97 | -4.06% | 766,300 |
| 2026-08-21 | 128.95 | 129.33 | 127.07 | 128.17 | +6.98% | 1,302,100 |
| 2026-08-20 | 120.59 | 122.87 | 119.39 | 119.81 | -5.85% | 1,496,700 |
| 2026-08-19 | 124.78 | 127.41 | 124.09 | 127.25 | +2.00% | 1,226,800 |
| 2026-08-18 | 123.15 | 126.07 | 123.15 | 124.75 | +0.28% | 861,600 |
| 2026-08-17 | 124.47 | 125.20 | 123.72 | 124.40 | -0.58% | 955,000 |
| 2026-08-14 | 124.49 | 125.68 | 123.45 | 125.12 | +2.01% | 1,062,000 |
| 2026-08-13 | 122.44 | 123.06 | 121.51 | 122.65 | -1.18% | 1,108,000 |
| 2026-08-12 | 122.00 | 124.97 | 121.80 | 124.11 | -2.96% | 1,373,000 |
| 2026-08-11 | 129.06 | 129.80 | 127.80 | 127.89 | -4.14% | 683,600 |
| 2026-08-10 | 130.51 | 133.67 | 130.02 | 133.41 | +0.90% | 481,500 |
| 2026-08-07 | 131.06 | 132.27 | 130.76 | 132.22 | +1.43% | 502,700 |
| 2026-08-06 | 128.76 | 130.38 | 128.74 | 130.36 | +1.76% | 405,500 |
| 2026-08-05 | 129.01 | 129.01 | 127.48 | 128.11 | -1.91% | 629,500 |
| 2026-08-04 | 130.32 | 130.88 | 129.55 | 130.60 | -0.74% | 725,700 |
| 2026-08-03 | 132.91 | 132.91 | 131.40 | 131.58 | -1.27% | 551,300 |
| 2026-07-31 | 132.41 | 133.45 | 131.84 | 133.27 | +1.04% | 677,400 |
| 2026-07-30 | 130.42 | 132.25 | 129.62 | 131.90 | +1.76% | 900,000 |
| 2026-07-29 | 128.98 | 130.97 | 128.60 | 129.62 | +1.78% | 516,600 |
| 2026-07-28 | 127.15 | 128.42 | 126.81 | 127.35 | +2.89% | 711,800 |
| 2026-07-27 | 122.68 | 124.82 | 121.85 | 123.77 | +3.53% | 746,000 |
| 2026-07-24 | 119.90 | 120.64 | 118.81 | 119.55 | -0.52% | 423,900 |
| 2026-07-23 | 120.37 | 121.30 | 119.58 | 120.18 | -0.85% | 696,000 |
| 2026-07-22 | 123.55 | 123.81 | 120.38 | 121.21 | -6.44% | 1,679,100 |
| 2026-07-21 | 131.82 | 132.70 | 129.20 | 129.55 | -3.46% | 1,378,300 |
| 2026-07-20 | 134.52 | 135.30 | 133.52 | 134.20 | +2.22% | 770,100 |
| 2026-07-17 | 130.43 | 131.67 | 129.51 | 131.29 | +0.74% | 924,600 |
| 2026-07-16 | 130.18 | 130.65 | 129.16 | 130.33 | +0.44% | 779,300 |
| 2026-07-15 | 128.56 | 130.91 | 128.56 | 129.76 | +1.07% | 916,300 |
| 2026-07-14 | 130.71 | 130.71 | 127.27 | 128.39 | -2.31% | 1,881,500 |
| 2026-07-13 | 131.90 | 132.83 | 130.81 | 131.43 | +2.66% | 982,800 |
| 2026-07-10 | 131.20 | 131.62 | 127.69 | 128.03 | -4.39% | 1,045,300 |
| 2026-07-09 | 134.44 | 135.80 | 133.17 | 133.91 | +0.47% | 1,033,800 |
| 2026-07-08 | 135.93 | 136.66 | 133.10 | 133.28 | +1.88% | 1,202,600 |
| 2026-07-07 | 131.13 | 132.32 | 130.64 | 130.82 | -0.13% | 523,900 |
| 2026-07-06 | 130.10 | 131.24 | 128.76 | 130.99 | +2.95% | 1,221,000 |
| 2026-07-02 | 128.20 | 128.93 | 126.19 | 127.24 | -1.90% | 1,040,300 |
| 2026-07-01 | 128.34 | 130.00 | 127.69 | 129.70 | +1.22% | 930,900 |
| 2026-06-30 | 128.83 | 129.81 | 127.37 | 128.14 | -0.79% | 833,900 |
| 2026-06-29 | 126.63 | 129.95 | 126.56 | 129.16 | +4.41% | 1,329,700 |
| 2026-06-26 | 118.55 | 124.00 | 118.44 | 123.71 | +7.74% | 1,625,300 |
| 2026-06-25 | 115.78 | 115.96 | 114.10 | 114.82 | -2.40% | 546,900 |
| 2026-06-24 | 118.32 | 119.12 | 117.41 | 117.64 | -1.35% | 426,800 |
| 2026-06-23 | 118.78 | 120.12 | 118.00 | 119.25 | -1.91% | 499,700 |
| 2026-06-22 | 120.79 | 122.87 | 120.64 | 121.57 | +0.20% | 640,400 |
| 2026-06-18 | 121.09 | 122.50 | 121.09 | 121.33 | +0.36% | 689,900 |
| 2026-06-17 | 123.45 | 124.72 | 120.59 | 120.90 | -0.75% | 2,681,600 |
| 2026-06-16 | 124.37 | 124.81 | 121.26 | 121.81 | -3.27% | 1,718,100 |
| 2026-06-15 | 127.55 | 127.94 | 125.82 | 125.93 | +0.09% | 771,300 |
| 2026-06-12 | 126.97 | 127.33 | 125.57 | 125.82 | +0.17% | 520,400 |
| 2026-06-11 | 125.29 | 126.22 | 123.79 | 125.61 | +0.07% | 1,270,300 |
| 2026-06-10 | 123.33 | 126.74 | 122.96 | 125.52 | +3.97% | 1,020,600 |
| 2026-06-09 | 119.45 | 121.04 | 119.10 | 120.73 | +1.71% | 833,200 |
| 2026-06-08 | 119.46 | 120.67 | 118.67 | 118.70 | -0.65% | 502,000 |
| 2026-06-05 | 120.01 | 120.66 | 118.80 | 119.48 | -2.65% | 1,486,700 |
| 2026-06-04 | 123.52 | 124.48 | 122.73 | 122.73 | +0.07% | 419,300 |
| 2026-06-03 | 124.00 | 124.00 | 122.51 | 122.64 | -1.69% | 584,000 |
| 2026-06-02 | 125.95 | 126.00 | 124.13 | 124.75 | +1.20% | 993,600 |
| 2026-06-01 | 123.19 | 123.95 | 121.55 | 123.27 | +0.37% | 1,020,400 |
| 2026-05-29 | 123.45 | 124.71 | 122.23 | 122.82 | -0.97% | 775,700 |
| 2026-05-28 | 122.24 | 124.50 | 121.74 | 124.02 | +0.08% | 913,600 |
| 2026-05-27 | 123.39 | 126.68 | 122.92 | 123.92 | +0.47% | 1,426,000 |
| 2026-05-26 | 119.92 | 124.21 | 118.66 | 123.34 | +5.83% | 1,623,900 |
| 2026-05-22 | 114.28 | 117.79 | 113.72 | 116.55 | +1.93% | 1,897,800 |
| 2026-05-21 | 111.54 | 114.82 | 106.06 | 114.34 | -2.12% | 5,074,200 |
| 2026-05-20 | 115.07 | 117.27 | 114.44 | 116.82 | +2.04% | 1,248,200 |
| 2026-05-19 | 113.73 | 114.94 | 112.99 | 114.49 | +0.77% | 651,800 |
| 2026-05-18 | 112.51 | 114.02 | 112.01 | 113.61 | +0.20% | 710,100 |
| 2026-05-15 | 114.80 | 114.88 | 112.44 | 113.38 | -2.49% | 815,500 |
| 2026-05-14 | 116.80 | 117.52 | 115.32 | 116.28 | -2.99% | 874,800 |
| 2026-05-13 | 117.21 | 120.72 | 117.00 | 119.86 | +2.44% | 1,168,100 |
| 2026-05-12 | 118.99 | 119.50 | 116.82 | 117.01 | +0.69% | 804,200 |
| 2026-05-11 | 116.32 | 117.39 | 116.04 | 116.21 | +0.26% | 598,700 |
| 2026-05-08 | 117.38 | 117.73 | 115.43 | 115.91 | -1.02% | 655,400 |
| 2026-05-07 | 119.31 | 119.33 | 117.07 | 117.11 | -1.06% | 689,500 |
| 2026-05-06 | 115.91 | 118.55 | 115.91 | 118.37 | +2.84% | 732,600 |
| 2026-05-05 | 115.99 | 116.34 | 115.01 | 115.10 | -0.99% | 676,900 |
| 2026-05-04 | 116.50 | 117.20 | 115.40 | 116.25 | -1.47% | 693,000 |
| 2026-05-01 | 117.65 | 119.18 | 117.18 | 117.98 | +0.40% | 787,400 |
| 2026-04-30 | 114.45 | 117.63 | 114.22 | 117.51 | +3.54% | 911,500 |
| 2026-04-29 | 111.26 | 114.34 | 109.79 | 113.49 | +1.55% | 1,425,300 |
| 2026-04-28 | 110.74 | 112.16 | 110.45 | 111.76 | +0.36% | 604,200 |
| 2026-04-27 | 110.54 | 112.02 | 110.34 | 111.36 | +0.71% | 1,070,600 |
| 2026-04-24 | 109.42 | 110.72 | 109.30 | 110.58 | +0.95% | 606,200 |
| 2026-04-23 | 110.19 | 110.74 | 108.75 | 109.54 | -3.29% | 613,100 |
| 2026-04-22 | 113.49 | 113.96 | 113.04 | 113.27 | -1.34% | 449,800 |
| 2026-04-21 | 116.90 | 117.31 | 114.51 | 114.81 | -2.88% | 749,600 |
| 2026-04-20 | 117.85 | 118.68 | 117.58 | 118.21 | +0.01% | 540,500 |
| 2026-04-17 | 118.00 | 119.20 | 117.68 | 118.20 | -0.15% | 654,400 |
| 2026-04-16 | 119.19 | 119.49 | 118.13 | 118.38 | +2.17% | 543,400 |
| 2026-04-15 | 114.13 | 116.17 | 113.61 | 115.87 | +2.00% | 688,800 |
| 2026-04-14 | 112.46 | 114.26 | 112.35 | 113.60 | +0.17% | 727,900 |
| 2026-04-13 | 111.96 | 113.44 | 111.96 | 113.41 | +0.61% | 472,300 |
| 2026-04-10 | 113.91 | 114.54 | 112.44 | 112.72 | -0.47% | 861,100 |
| 2026-04-09 | 113.05 | 113.55 | 111.77 | 113.25 | -0.69% | 682,200 |
| 2026-04-08 | 114.91 | 115.28 | 113.28 | 114.04 | +1.37% | 559,200 |
| 2026-04-07 | 112.15 | 112.59 | 111.08 | 112.50 | -0.12% | 495,400 |
| 2026-04-06 | 113.00 | 113.71 | 112.12 | 112.63 | -0.16% | 273,700 |
| 2026-04-02 | 111.63 | 113.44 | 110.85 | 112.81 | +0.13% | 490,000 |
| 2026-04-01 | 112.32 | 113.23 | 112.01 | 112.66 | +0.64% | 378,300 |
| 2026-03-31 | 109.18 | 111.98 | 108.67 | 111.94 | +1.74% | 677,400 |
| 2026-03-30 | 110.46 | 110.97 | 109.69 | 110.03 | +0.70% | 528,400 |
| 2026-03-27 | 109.19 | 110.27 | 109.09 | 109.26 | -0.62% | 466,800 |
| 2026-03-26 | 109.51 | 111.08 | 108.84 | 109.94 | -2.76% | 480,500 |
| 2026-03-25 | 112.80 | 113.38 | 111.58 | 113.06 | +0.82% | 618,300 |
| 2026-03-24 | 112.15 | 112.56 | 111.62 | 112.14 | -1.09% | 654,000 |
| 2026-03-23 | 113.99 | 115.56 | 113.23 | 113.38 | -0.35% | 705,200 |
| 2026-03-20 | 115.97 | 116.06 | 113.72 | 113.78 | -2.19% | 925,900 |
| 2026-03-19 | 116.15 | 117.32 | 114.65 | 116.33 | -0.57% | 879,400 |
| 2026-03-18 | 117.96 | 119.15 | 116.98 | 117.00 | -1.57% | 792,100 |
| 2026-03-17 | 119.54 | 119.94 | 118.69 | 118.87 | -0.56% | 777,100 |
| 2026-03-16 | 118.80 | 119.91 | 118.34 | 119.54 | +1.73% | 966,800 |
| 2026-03-13 | 117.86 | 119.00 | 116.89 | 117.51 | +1.07% | 900,400 |
| 2026-03-12 | 116.46 | 117.24 | 115.44 | 116.27 | +0.88% | 843,100 |
| 2026-03-11 | 117.28 | 117.65 | 114.82 | 115.26 | -2.11% | 695,400 |
| 2026-03-10 | 119.40 | 119.87 | 117.00 | 117.75 | +0.05% | 1,043,000 |
| 2026-03-09 | 116.87 | 117.72 | 116.19 | 117.69 | -0.11% | 969,800 |
| 2026-03-06 | 117.57 | 119.13 | 117.04 | 117.82 | +3.36% | 1,536,900 |
| 2026-03-05 | 114.68 | 116.46 | 112.89 | 113.99 | -2.64% | 1,432,800 |
| 2026-03-04 | 117.28 | 117.72 | 115.90 | 117.08 | +1.32% | 1,408,200 |
| 2026-03-03 | 111.83 | 116.27 | 111.48 | 115.56 | +0.32% | 1,855,100 |
| 2026-03-02 | 114.19 | 115.22 | 113.15 | 115.19 | +0.19% | 960,700 |
| 2026-02-27 | 114.21 | 115.18 | 113.83 | 114.97 | -0.41% | 914,000 |
| 2026-02-26 | 113.19 | 115.45 | 113.00 | 115.44 | -0.16% | 1,153,100 |
| 2026-02-25 | 114.03 | 115.92 | 113.81 | 115.62 | -1.33% | 963,300 |
| 2026-02-24 | 115.19 | 117.29 | 114.87 | 117.18 | +0.73% | 477,900 |
| 2026-02-23 | 116.66 | 117.39 | 116.16 | 116.33 | -1.76% | 496,800 |
| 2026-02-20 | 115.48 | 118.84 | 115.02 | 118.41 | -0.63% | 955,600 |
| 2026-02-19 | 120.00 | 120.00 | 118.86 | 119.16 | -0.44% | 460,000 |
| 2026-02-18 | 120.41 | 120.66 | 119.22 | 119.69 | +0.16% | 437,500 |
| 2026-02-17 | 119.48 | 120.66 | 118.85 | 119.50 | -0.92% | 513,300 |
| 2026-02-13 | 118.64 | 120.85 | 118.17 | 120.61 | +2.06% | 1,023,800 |
| 2026-02-12 | 118.93 | 119.07 | 116.65 | 118.17 | -0.28% | 1,050,600 |
| 2026-02-11 | 121.55 | 125.00 | 118.36 | 118.50 | -4.06% | 2,736,800 |
| 2026-02-10 | 123.80 | 125.48 | 122.51 | 123.52 | -0.01% | 1,067,700 |
| 2026-02-09 | 123.12 | 124.06 | 122.67 | 123.53 | +0.50% | 432,600 |
| 2026-02-06 | 122.14 | 122.94 | 121.38 | 122.92 | +2.18% | 788,400 |
| 2026-02-05 | 122.44 | 123.20 | 120.26 | 120.30 | -0.91% | 895,100 |
| 2026-02-04 | 123.10 | 123.17 | 119.16 | 121.41 | -5.41% | 1,665,600 |
| 2026-02-03 | 126.79 | 128.40 | 125.71 | 128.36 | -0.56% | 1,097,100 |
| 2026-02-02 | 127.38 | 130.42 | 126.98 | 129.08 | +0.19% | 767,000 |
| 2026-01-30 | 131.11 | 133.45 | 126.67 | 128.83 | -2.48% | 1,883,900 |
| 2026-01-29 | 133.07 | 133.13 | 130.06 | 132.10 | -1.26% | 545,000 |
| 2026-01-28 | 134.84 | 135.94 | 133.58 | 133.78 | +1.46% | 457,800 |
| 2026-01-27 | 132.76 | 132.82 | 131.48 | 131.86 | -0.68% | 480,000 |
| 2026-01-26 | 132.64 | 134.23 | 132.42 | 132.76 | +0.39% | 542,300 |
| 2026-01-23 | 132.00 | 132.36 | 131.26 | 132.24 | -0.45% | 365,700 |
| 2026-01-22 | 133.85 | 134.27 | 132.77 | 132.84 | +0.97% | 664,900 |
| 2026-01-21 | 133.31 | 133.31 | 130.69 | 131.57 | -4.07% | 880,600 |
| 2026-01-20 | 137.37 | 137.84 | 136.06 | 137.15 | -0.59% | 837,000 |
| 2026-01-16 | 138.01 | 139.55 | 136.73 | 137.97 | +1.37% | 606,200 |
| 2026-01-15 | 137.37 | 137.59 | 135.71 | 136.10 | -2.09% | 747,100 |
| 2026-01-14 | 140.65 | 140.87 | 138.61 | 139.00 | -2.74% | 695,100 |
| 2026-01-13 | 143.72 | 144.20 | 142.40 | 142.91 | -1.97% | 386,400 |
| 2026-01-12 | 142.28 | 146.25 | 142.28 | 145.78 | +4.73% | 680,800 |
| 2026-01-09 | 139.43 | 139.43 | 137.61 | 139.19 | -1.89% | 405,500 |
| 2026-01-08 | 141.42 | 142.22 | 140.31 | 141.87 | +0.23% | 358,500 |
| 2026-01-07 | 142.29 | 142.55 | 140.14 | 141.55 | -3.11% | 599,900 |
| 2026-01-06 | 146.53 | 147.81 | 145.59 | 146.10 | +0.72% | 537,600 |
| 2026-01-05 | 142.44 | 145.22 | 140.37 | 145.06 | -1.69% | 805,500 |
| 2026-01-02 | 146.36 | 149.11 | 145.97 | 147.56 | +7.22% | 861,500 |
| 2025-12-31 | 137.49 | 138.89 | 137.16 | 137.62 | -2.01% | 348,300 |
| 2025-12-30 | 141.93 | 142.74 | 140.40 | 140.45 | +0.80% | 578,300 |
| 2025-12-29 | 138.03 | 139.34 | 137.78 | 139.34 | +0.92% | 506,200 |
| 2025-12-26 | 138.22 | 138.40 | 137.20 | 138.07 | +0.66% | 140,500 |
| 2025-12-24 | 137.73 | 138.02 | 136.38 | 137.16 | -0.64% | 203,800 |
| 2025-12-23 | 137.08 | 138.09 | 136.80 | 138.04 | -0.17% | 342,800 |
| 2025-12-22 | 138.36 | 138.58 | 137.71 | 138.27 | +0.60% | 428,400 |
| 2025-12-19 | 137.76 | 138.57 | 137.08 | 137.44 | +1.54% | 528,500 |
| 2025-12-18 | 136.01 | 136.89 | 135.34 | 135.35 | +1.14% | 399,300 |
| 2025-12-17 | 136.05 | 136.13 | 133.76 | 133.83 | -1.33% | 386,500 |
| 2025-12-16 | 134.97 | 136.06 | 134.48 | 135.64 | -1.85% | 458,200 |
| 2025-12-15 | 139.60 | 139.88 | 138.02 | 138.20 | -0.68% | 396,300 |
| 2025-12-12 | 140.55 | 140.87 | 138.48 | 139.14 | +2.11% | 755,000 |
| 2025-12-11 | 135.36 | 136.78 | 134.43 | 136.26 | +0.14% | 672,700 |
| 2025-12-10 | 136.19 | 136.82 | 135.82 | 136.07 | -0.50% | 281,500 |
| 2025-12-09 | 136.26 | 136.96 | 135.78 | 136.76 | -0.07% | 469,800 |
| 2025-12-08 | 138.94 | 139.05 | 136.31 | 136.86 | -2.09% | 620,200 |
| 2025-12-05 | 139.59 | 140.89 | 139.11 | 139.78 | +0.03% | 304,900 |
| 2025-12-04 | 140.96 | 140.96 | 138.59 | 139.74 | -0.84% | 577,300 |
| 2025-12-03 | 139.36 | 141.05 | 137.25 | 140.93 | -0.96% | 620,100 |
| 2025-12-02 | 144.11 | 144.21 | 141.22 | 142.30 | -1.83% | 674,200 |
| 2025-12-01 | 142.65 | 146.67 | 142.59 | 144.95 | +5.00% | 1,081,200 |
| 2025-11-28 | 137.78 | 138.61 | 137.14 | 138.05 | +0.33% | 469,200 |
| 2025-11-26 | 138.25 | 139.28 | 136.66 | 137.59 | -1.70% | 484,200 |
| 2025-11-25 | 140.27 | 140.78 | 139.12 | 139.97 | +0.55% | 624,700 |
| 2025-11-24 | 139.25 | 140.01 | 138.54 | 139.20 | +4.21% | 907,400 |
| 2025-11-21 | 132.21 | 136.13 | 131.00 | 133.58 | -0.28% | 1,608,300 |
| 2025-11-20 | 130.31 | 138.55 | 129.01 | 133.95 | +0.40% | 1,512,100 |
| 2025-11-19 | 137.94 | 137.94 | 133.20 | 133.42 | -4.15% | 2,095,500 |
| 2025-11-18 | 136.71 | 140.14 | 136.71 | 139.19 | +1.06% | 982,000 |
| 2025-11-17 | 139.07 | 139.65 | 137.64 | 137.73 | -1.71% | 965,100 |
| 2025-11-14 | 140.05 | 142.61 | 139.35 | 140.13 | -1.18% | 601,800 |
| 2025-11-13 | 143.36 | 143.59 | 141.12 | 141.80 | -0.40% | 620,700 |
| 2025-11-12 | 142.34 | 142.55 | 140.97 | 142.37 | +0.02% | 546,700 |
| 2025-11-11 | 141.08 | 143.57 | 140.79 | 142.34 | +1.45% | 623,000 |
| 2025-11-10 | 141.31 | 142.00 | 139.33 | 140.31 | +0.95% | 412,300 |
| 2025-11-07 | 139.39 | 139.55 | 137.93 | 138.99 | -0.20% | 798,600 |
| 2025-11-06 | 141.72 | 142.00 | 139.12 | 139.27 | +0.12% | 746,700 |
| 2025-11-05 | 139.69 | 140.46 | 138.66 | 139.10 | +0.51% | 533,000 |
| 2025-11-04 | 139.26 | 139.80 | 137.87 | 138.39 | -1.92% | 488,200 |
| 2025-11-03 | 141.60 | 141.98 | 140.15 | 141.10 | +0.71% | 355,100 |
| 2025-10-31 | 139.56 | 140.65 | 138.29 | 140.10 | +0.76% | 730,100 |
| 2025-10-30 | 141.43 | 142.16 | 138.87 | 139.05 | -4.10% | 983,400 |
| 2025-10-29 | 146.00 | 146.02 | 143.99 | 145.00 | -0.12% | 464,400 |
| 2025-10-28 | 145.79 | 145.79 | 143.20 | 145.17 | -0.60% | 520,500 |
| 2025-10-27 | 147.96 | 148.74 | 145.89 | 146.04 | -0.46% | 920,200 |
| 2025-10-24 | 148.73 | 148.73 | 146.50 | 146.71 | -0.27% | 397,800 |
| 2025-10-23 | 146.00 | 148.38 | 145.96 | 147.11 | +1.45% | 585,600 |
| 2025-10-22 | 147.72 | 149.20 | 143.59 | 145.01 | -4.51% | 927,500 |
| 2025-10-21 | 152.51 | 153.54 | 150.50 | 151.86 | -0.65% | 662,000 |
| 2025-10-20 | 150.13 | 153.10 | 149.61 | 152.85 | +3.13% | 548,000 |
| 2025-10-17 | 145.69 | 149.16 | 145.16 | 148.21 | -0.26% | 841,400 |
| 2025-10-16 | 148.63 | 150.77 | 148.16 | 148.60 | +0.12% | 449,500 |
| 2025-10-15 | 149.00 | 149.13 | 146.93 | 148.42 | +1.66% | 778,800 |
| 2025-10-14 | 146.77 | 148.26 | 145.87 | 145.99 | -2.26% | 533,700 |
| 2025-10-13 | 150.19 | 150.28 | 148.40 | 149.37 | +1.67% | 727,800 |
| 2025-10-10 | 154.44 | 156.44 | 145.24 | 146.91 | -3.12% | 1,472,700 |
| 2025-10-09 | 154.07 | 154.73 | 151.10 | 151.64 | -1.49% | 374,700 |
| 2025-10-08 | 154.00 | 155.00 | 153.21 | 153.93 | +2.90% | 394,900 |
| 2025-10-07 | 151.04 | 151.20 | 149.40 | 149.59 | -0.96% | 304,100 |
| 2025-10-06 | 149.38 | 151.72 | 148.92 | 151.04 | -0.35% | 304,100 |
| 2025-10-03 | 152.42 | 152.69 | 150.89 | 151.57 | -1.08% | 383,800 |
| 2025-10-02 | 154.06 | 154.41 | 152.34 | 153.23 | +2.14% | 460,500 |
| 2025-10-01 | 151.97 | 152.80 | 149.50 | 150.02 | -1.30% | 979,500 |
| 2025-09-30 | 151.86 | 152.33 | 150.60 | 151.99 | +0.42% | 421,200 |
| 2025-09-29 | 149.48 | 152.04 | 149.23 | 151.36 | +2.53% | 815,700 |
| 2025-09-26 | 148.28 | 148.93 | 146.53 | 147.62 | -2.17% | 877,700 |
| 2025-09-25 | 150.14 | 151.65 | 148.80 | 150.89 | +0.50% | 562,500 |
| 2025-09-24 | 152.05 | 152.38 | 144.85 | 150.14 | -1.83% | 855,000 |
| 2025-09-23 | 152.43 | 154.52 | 152.17 | 152.94 | +0.39% | 538,000 |
| 2025-09-22 | 150.23 | 153.34 | 150.23 | 152.35 | +0.20% | 605,500 |
| 2025-09-19 | 152.79 | 154.12 | 151.80 | 152.05 | -0.56% | 739,800 |
| 2025-09-18 | 154.04 | 155.52 | 152.84 | 152.90 | -4.04% | 753,200 |
| 2025-09-17 | 158.20 | 159.55 | 157.62 | 159.34 | +1.45% | 768,000 |
| 2025-09-16 | 156.08 | 157.66 | 155.92 | 157.07 | +1.45% | 798,900 |
| 2025-09-15 | 155.00 | 155.74 | 154.35 | 154.83 | +1.33% | 604,600 |
| 2025-09-12 | 151.16 | 152.91 | 151.00 | 152.80 | +1.80% | 706,300 |
| 2025-09-11 | 148.18 | 150.14 | 147.69 | 150.10 | +2.98% | 731,000 |
| 2025-09-10 | 145.54 | 145.90 | 144.53 | 145.75 | +1.29% | 480,300 |
| 2025-09-09 | 143.72 | 145.09 | 143.59 | 143.90 | -0.07% | 530,500 |
| 2025-09-08 | 140.88 | 144.05 | 140.54 | 144.00 | +7.25% | 1,141,900 |
| 2025-09-05 | 135.00 | 135.34 | 133.51 | 134.27 | +0.85% | 378,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+12.00%). Pire mois : Févr (-7.37%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de NetEase Inc (NTES) ?
119.47 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NTES ?
Plus haut à 159.55 et plus bas à 106.06 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de NetEase Inc ?
Historiquement, le mois le plus fort de NTES a été Sept (moyenne +12.00%) et le plus faible Févr (moyenne -7.37%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.