Netease Inc Ads (NQ: NTES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	2.085	2.337	2.050	2.325	600,900	+0.30(+14.67%)
Nov 26, 2002	2.087	2.163	1.962	2.027	405,200	-0.08(-4.01%)
Nov 25, 2002	2.075	2.150	1.900	2.112	692,900	+0.10(+4.96%)
Nov 22, 2002	1.933	2.188	1.825	2.013	1,518,700	+0.07(+3.34%)
Nov 21, 2002	1.988	2.037	1.945	1.948	1,009,400	-0.10(-4.88%)
Nov 20, 2002	2.197	2.237	1.970	2.047	919,500	-0.25(-10.69%)
Nov 19, 2002	2.540	2.542	2.257	2.292	790,200	-0.24(-9.57%)
Nov 18, 2002	2.100	2.600	2.098	2.535	982,500	+0.46(+21.88%)
Nov 15, 2002	1.975	2.125	1.878	2.080	536,000	+0.17(+8.76%)
Nov 14, 2002	1.495	2.035	1.495	1.913	579,200	+0.43(+29.22%)
Nov 13, 2002	1.452	1.542	1.425	1.480	176,400	+0.00(+0.34%)
Nov 12, 2002	1.478	1.485	1.468	1.475	82,000	+0.01(+0.51%)
Nov 11, 2002	1.512	1.512	1.455	1.468	161,900	-0.03(-2.00%)
Nov 08, 2002	1.522	1.558	1.238	1.498	437,000	-0.00(-0.17%)
Nov 07, 2002	1.442	1.550	1.430	1.500	264,700	+0.00(+0.00%)
Nov 06, 2002	1.262	1.575	1.163	1.500	613,500	+0.39(+34.83%)
Nov 05, 2002	1.075	1.137	1.038	1.113	415,700	+0.06(+5.70%)
Nov 04, 2002	1.060	1.117	1.038	1.052	83,800	+0.05(+4.73%)
Nov 01, 2002	0.9825	1.062	0.9800	1.005	104,400	+0.02(+2.55%)
Oct 31, 2002	1.000	1.075	0.9300	0.9800	82,500	-0.08(-7.98%)
Oct 30, 2002	1.080	1.087	0.9625	1.065	267,623	-0.01(-0.70%)
Oct 29, 2002	0.9875	1.080	0.9250	1.073	16,110,000	+0.08(+8.61%)
Oct 28, 2002	0.8500	0.9750	0.8250	0.9875	267,500	+0.16(+19.34%)
Oct 25, 2002	0.7950	0.8275	0.7500	0.8275	12,300	+0.03(+3.12%)
Oct 24, 2002	0.7550	0.8000	0.7550	0.8025	22,300	+0.03(+3.55%)
Oct 23, 2002	0.8100	0.8125	0.7650	0.7750	24,713	-0.03(-3.13%)
Oct 22, 2002	0.7725	0.8125	0.6625	0.8000	43,380	+0.03(+3.39%)
Oct 21, 2002	0.7525	0.7738	0.7525	0.7738	19,000	+0.02(+2.11%)
Oct 18, 2002	0.7450	0.7500	0.6675	0.7578	37,000	-0.02(-2.23%)
Oct 17, 2002	0.7475	0.7750	0.7475	0.7750	13,600	+0.03(+3.33%)
Oct 16, 2002	0.7475	0.7875	0.6950	0.7500	37,300	-0.01(-0.99%)
Oct 15, 2002	0.7425	0.7875	0.7425	0.7575	16,875	+0.02(+3.06%)
Oct 14, 2002	0.7125	0.7375	0.6875	0.7350	12,800	-0.00(-0.34%)
Oct 11, 2002	0.6300	0.7775	0.6300	0.7375	52,300	+0.12(+18.95%)
Oct 10, 2002	0.6000	0.6275	0.6000	0.6200	45,600	+0.00(+0.00%)
Oct 09, 2002	0.5650	0.6675	0.5650	0.6200	30,500	-0.01(-0.80%)
Oct 08, 2002	0.5500	0.6375	0.5375	0.6250	129,675	+0.11(+21.95%)
Oct 07, 2002	0.4750	0.5250	0.4500	0.5125	304,800	-0.05(-8.48%)
Oct 04, 2002	0.6925	0.7250	0.5000	0.5600	207,100	-0.16(-21.95%)
Oct 03, 2002	0.7625	0.7775	0.6927	0.7175	209,010	-0.08(-10.03%)
Oct 02, 2002	0.8225	0.8225	0.7750	0.7975	42,830	-0.01(-0.62%)
Oct 01, 2002	0.7975	0.8500	0.7750	0.8025	86,100	-0.04(-4.18%)
Sep 30, 2002	0.8300	0.8800	0.8275	0.8375	27,890	-0.01(-1.47%)
Sep 27, 2002	0.8525	0.8625	0.8250	0.8500	81,636	-0.01(-1.45%)
Sep 26, 2002	0.8725	0.8800	0.8500	0.8625	79,700	-0.01(-1.43%)
Sep 25, 2002	0.8502	0.8775	0.8502	0.8750	86,200	+0.03(+2.94%)
Sep 24, 2002	0.8450	0.8625	0.8450	0.8500	19,700	+0.00(+0.00%)
Sep 23, 2002	0.8525	0.8625	0.8375	0.8500	35,475	-0.01(-1.45%)
Sep 20, 2002	0.8725	0.8725	0.8528	0.8625	8,420	-0.00(-0.29%)
Sep 19, 2002	0.8700	0.8825	0.8250	0.8650	65,000	-0.01(-1.40%)
Sep 18, 2002	0.8450	0.8775	0.8250	0.8772	42,630	+0.05(+6.33%)
Sep 17, 2002	0.7925	0.8250	0.7925	0.8250	12,900	+0.01(+1.54%)
Sep 16, 2002	0.8125	0.8325	0.8025	0.8125	35,000	+0.00(+0.00%)
Sep 13, 2002	0.7875	0.8347	0.7725	0.8125	21,600	+0.02(+2.85%)
Sep 12, 2002	0.7900	0.8525	0.7775	0.7900	81,147	+0.00(+0.32%)
Sep 11, 2002	0.8000	0.8027	0.7775	0.7875	11,100	+0.01(+1.29%)
Sep 10, 2002	0.8375	0.8400	0.7625	0.7775	59,650	-0.05(-5.79%)
Sep 09, 2002	0.8725	0.8725	0.8250	0.8253	26,371	-0.05(-5.69%)
Sep 06, 2002	0.8200	0.8850	0.7500	0.8750	239,548	+0.00(+0.29%)
Sep 05, 2002	0.8500	0.8775	0.8275	0.8725	46,592	+0.02(+2.35%)
Sep 04, 2002	0.8425	0.8675	0.8400	0.8525	21,870	-0.01(-1.45%)

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.