Netease Inc Ads (NQ: NTES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.46	11.68	11.45	11.66	809,922	+0.19(+1.61%)
Nov 26, 2003	11.54	11.72	11.26	11.48	2,542,614	+0.05(+0.44%)
Nov 25, 2003	11.38	11.69	11.33	11.43	4,171,493	+0.19(+1.65%)
Nov 24, 2003	10.56	11.27	10.51	11.24	3,995,088	+0.89(+8.60%)
Nov 21, 2003	10.45	10.67	10.26	10.35	2,364,499	-0.10(-0.93%)
Nov 20, 2003	10.16	10.78	10.13	10.45	5,029,391	+0.20(+1.95%)
Nov 19, 2003	10.22	10.32	10.01	10.25	3,062,411	+0.15(+1.49%)
Nov 18, 2003	10.38	10.61	10.08	10.10	3,350,450	-0.05(-0.47%)
Nov 17, 2003	10.05	10.56	9.875	10.15	4,149,998	-0.11(-1.05%)
Nov 14, 2003	10.59	10.72	10.18	10.26	2,095,952	-0.27(-2.59%)
Nov 13, 2003	10.66	10.91	10.48	10.53	2,616,759	-0.17(-1.59%)
Nov 12, 2003	10.25	10.80	10.20	10.70	4,261,907	+0.51(+4.98%)
Nov 11, 2003	10.56	10.72	10.12	10.19	4,002,763	-0.42(-3.98%)
Nov 10, 2003	11.02	11.12	10.56	10.61	3,589,772	-0.20(-1.85%)
Nov 07, 2003	10.50	11.14	10.20	10.81	7,409,673	+0.32(+3.07%)
Nov 06, 2003	11.01	11.08	10.41	10.49	4,690,505	-0.45(-4.07%)
Nov 05, 2003	11.38	11.59	10.86	10.94	4,361,681	-0.35(-3.14%)
Nov 04, 2003	11.24	11.81	11.12	11.29	6,556,138	-0.07(-0.59%)
Nov 03, 2003	11.59	11.69	11.25	11.36	4,687,243	-0.01(-0.04%)
Oct 31, 2003	11.40	11.86	11.20	11.36	8,385,316	-0.20(-1.71%)
Oct 30, 2003	12.66	12.89	11.46	11.56	9,957,040	-1.10(-8.68%)
Oct 29, 2003	13.19	13.55	12.26	12.66	19,771,206	-3.70(-22.60%)
Oct 27, 2003	16.74	16.74	16.04	16.36	4,746,800	+0.22(+1.36%)
Oct 24, 2003	15.00	16.37	14.97	16.14	7,846,500	+1.44(+9.78%)
Oct 23, 2003	14.93	15.36	14.04	14.70	6,897,400	-0.32(-2.10%)
Oct 22, 2003	14.72	15.52	14.61	15.02	6,944,800	+0.14(+0.94%)
Oct 21, 2003	16.98	17.39	14.85	14.88	10,262,166	-2.01(-11.92%)
Oct 20, 2003	16.21	16.96	15.85	16.89	4,544,442	+0.91(+5.70%)
Oct 17, 2003	16.73	16.81	15.86	15.98	4,028,684	-0.81(-4.84%)
Oct 16, 2003	16.04	16.84	15.65	16.79	4,399,774	+0.76(+4.71%)
Oct 15, 2003	17.25	17.27	15.78	16.04	4,404,049	-1.01(-5.95%)
Oct 14, 2003	17.32	17.54	16.94	17.05	3,039,691	-0.45(-2.57%)
Oct 13, 2003	17.88	17.91	17.20	17.50	2,740,035	-0.07(-0.38%)
Oct 10, 2003	17.15	17.64	16.85	17.57	4,275,028	+0.60(+3.54%)
Oct 09, 2003	17.44	18.00	16.75	16.97	5,695,172	+0.01(+0.03%)
Oct 08, 2003	16.50	17.12	16.10	16.96	3,962,722	+0.50(+3.05%)
Oct 07, 2003	16.45	16.85	16.08	16.46	3,643,404	-0.09(-0.53%)
Oct 06, 2003	15.69	16.55	15.60	16.55	2,971,880	+1.08(+7.00%)
Oct 03, 2003	15.31	15.70	15.00	15.46	4,681,107	+0.72(+4.87%)
Oct 02, 2003	13.72	14.94	13.71	14.75	4,680,258	+1.03(+7.49%)
Oct 01, 2003	14.15	14.34	13.12	13.72	6,597,261	-0.24(-1.75%)
Sep 30, 2003	14.70	14.90	13.94	13.96	5,465,967	-0.88(-5.94%)
Sep 29, 2003	13.74	14.89	12.94	14.85	8,705,648	+1.37(+10.12%)
Sep 26, 2003	15.28	15.54	13.03	13.48	6,960,529	-1.97(-12.78%)
Sep 25, 2003	16.29	16.41	15.41	15.46	4,298,601	-0.74(-4.54%)
Sep 24, 2003	16.89	17.28	16.20	16.19	3,607,126	-0.70(-4.16%)
Sep 23, 2003	16.60	17.14	16.26	16.89	2,462,945	+0.38(+2.33%)
Sep 22, 2003	15.62	16.54	15.51	16.51	2,642,219	+0.56(+3.51%)
Sep 19, 2003	16.09	16.21	15.78	15.95	1,430,634	-0.09(-0.58%)
Sep 18, 2003	15.31	16.14	15.25	16.04	1,868,452	+0.71(+4.65%)
Sep 17, 2003	15.55	15.72	15.15	15.33	2,065,210	-0.25(-1.59%)
Sep 16, 2003	15.41	15.60	15.05	15.58	2,649,736	+0.32(+2.08%)
Sep 15, 2003	14.92	15.34	14.90	15.26	1,935,100	+0.45(+3.02%)
Sep 12, 2003	14.66	14.91	14.50	14.81	1,233,700	+0.15(+1.02%)
Sep 11, 2003	14.50	14.74	14.04	14.66	1,946,400	+0.18(+1.23%)
Sep 10, 2003	14.41	15.01	14.33	14.48	2,804,000	+0.03(+0.21%)
Sep 09, 2003	14.16	14.86	14.13	14.46	2,500,900	+0.17(+1.15%)
Sep 08, 2003	13.94	14.34	13.71	14.29	1,782,000	+0.40(+2.90%)
Sep 05, 2003	13.99	14.22	13.68	13.89	1,323,603	-0.10(-0.73%)
Sep 04, 2003	13.75	14.25	13.67	13.99	1,795,400	+0.17(+1.19%)
Sep 03, 2003	14.39	14.56	13.79	13.82	2,893,700	-0.50(-3.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.