Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	NTES	96.48	99.23	95.91	98.95	4.93	2,103,691	21,411	99.01	99.30
2024-05-01	Q	NTES	93.76	95.54	93.61	94.02	0.55	677,580	9,979	94.02	94.78
2024-04-30	Q	NTES	95.05	95.73	93.42	93.47	-3.16	1,147,814	10,767	92.10	93.47
2024-04-29	Q	NTES	96.43	96.75	95.31	96.63	0.64	1,174,569	9,054	96.50	96.86
2024-04-26	Q	NTES	95.58	97.12	95.43	95.99	1.87	1,192,211	13,623	96.01	96.98
2024-04-25	Q	NTES	93.14	94.55	92.72	94.12	0.10	547,132	8,935	93.75	94.50
2024-04-24	Q	NTES	94.56	94.82	93.4117	94.02	0.95	905,349	12,338	93.15	93.98
2024-04-23	Q	NTES	93.00	93.58	92.21	93.07	-1.81	1,738,277	19,950	93.05	93.74
2024-04-22	Q	NTES	93.62	95.36	92.57	94.88	1.37	1,507,226	13,561	94.50	94.86
2024-04-19	Q	NTES	92.39	93.64	92.15	93.51	1.01	1,652,210	16,181	93.22	93.90
2024-04-18	Q	NTES	91.04	92.73	90.69	92.50	2.56	2,100,716	20,453	92.10	92.64
2024-04-17	Q	NTES	90.09	90.40	89.19	89.94	-0.48	1,109,889	15,457	90.00	90.34
2024-04-16	Q	NTES	91.56	91.71	90.08	90.42	-1.75	1,859,298	18,128	90.45	91.50
2024-04-15	Q	NTES	93.03	93.47	91.73	92.16	0.01	1,650,865	15,005	82.51	92.22
2024-04-12	Q	NTES	95.17	95.17	92.00	92.15	-5.00	2,662,251	28,886	91.72	92.30
2024-04-11	Q	NTES	98.62	98.87	95.73	97.15	-2.35	1,679,016	23,657	96.80	97.16
2024-04-10	Q	NTES	99.35	100.3017	98.18	99.50	-1.12	1,061,717	12,524	99.50	100.00
2024-04-09	Q	NTES	100.57	100.75	99.01	100.62	3.65	2,167,749	23,996	100.55	100.89
2024-04-08	Q	NTES	97.06	97.15	96.30	96.97	0.17	1,085,514	11,357	96.80	97.15
2024-04-05	Q	NTES	96.10	98.25	95.89	96.80	0.73	1,110,155	11,096	96.88	96.98
2024-04-04	Q	NTES	97.52	97.75	96.02	96.07	-0.68	912,788	7,849	95.83	96.62
2024-04-03	Q	NTES	96.81	97.84	95.72	96.75	-0.10	1,208,339	17,454	96.72	97.40
2024-04-02	Q	NTES	96.01	97.59	95.52	96.85	-1.86	1,706,007	18,111	97.00	97.85
2024-04-01	Q	NTES	103.47	103.87	98.34	98.71	-4.76	3,090,550	36,665	98.40	99.45
2024-03-29	Q	NTES	103.72	104.23	103.11	103.47	-0.22	0	0	103.11	103.50
2024-03-28	Q	NTES	103.72	104.23	103.11	103.47	-0.22	1,733,515	10,554	103.11	103.50
2024-03-27	Q	NTES	103.00	103.99	102.86	103.69	-0.47	847,147	9,591	103.30	104.58
2024-03-26	Q	NTES	103.04	104.46	102.56	104.16	0.64	1,102,070	12,357	103.77	104.50
2024-03-25	Q	NTES	103.97	104.83	102.56	103.52	-2.00	964,268	12,634	103.52	104.00
2024-03-22	Q	NTES	106.82	106.82	105.19	105.52	-1.32	571,003	8,745	105.18	105.95
2024-03-21	Q	NTES	107.06	108.19	106.04	106.84	-0.57	907,326	10,935	106.60	107.43
2024-03-20	Q	NTES	106.65	107.63	106.25	107.41	1.91	917,007	9,608	106.10	107.99
2024-03-19	Q	NTES	104.87	105.63	103.60	105.50	-0.26	762,323	8,476	104.52	106.00
2024-03-18	Q	NTES	105.99	106.47	104.52	105.76	-1.17	1,231,164	10,123	25.00	107.00
2024-03-15	Q	NTES	108.12	108.395	106.68	106.93	-0.60	1,571,124	9,612	106.53	107.35
2024-03-14	Q	NTES	108.72	109.17	106.935	107.53	-2.40	1,091,179	10,419	106.80	108.00
2024-03-13	Q	NTES	109.10	111.12	109.10	109.93	2.0898	1,492,753	13,954	109.60	110.55
2024-03-12	Q	NTES	108.22	109.05	107.75	108.92	1.41	1,661,938	15,856	108.30	109.20
2024-03-11	Q	NTES	107.11	108.88	106.86	107.51	1.58	1,370,297	12,715	107.00	108.00
2024-03-08	Q	NTES	106.13	106.89	105.23	105.93	0.07	1,584,570	10,911	105.53	106.33
2024-03-07	Q	NTES	104.01	106.37	103.92	105.86	2.28	1,351,944	13,614	105.62	106.50
2024-03-06	Q	NTES	107.00	107.44	102.1708	103.58	-2.36	4,607,415	38,379	102.17	108.00
2024-03-05	Q	NTES	106.60	107.33	104.67	105.94	-2.94	1,619,411	20,558	105.50	107.50
2024-03-04	Q	NTES	111.90	111.93	108.02	108.88	-1.61	2,592,249	25,451	108.30	109.47
2024-03-01	Q	NTES	109.82	112.00	109.51	110.49	2.57	1,557,221	18,418	110.20	110.90
2024-02-29	Q	NTES	109.05	113.50	106.77	107.92	-4.36	3,556,095	31,200	107.78	108.99
2024-02-28	Q	NTES	113.65	113.77	112.00	112.28	-0.86	1,663,916	15,963	113.50	114.00
2024-02-27	Q	NTES	111.90	114.50	111.19	113.14	5.66	2,120,231	21,574	113.10	114.50
2024-02-26	Q	NTES	108.30	108.48	107.02	107.48	-1.17	1,015,501	10,034	107.05	108.00
2024-02-23	Q	NTES	108.72	109.50	107.52	108.65	-0.19	715,312	9,880	107.80	108.80
2024-02-22	Q	NTES	107.77	109.43	107.19	108.84	1.95	1,162,102	11,930	108.00	109.00
2024-02-21	Q	NTES	109.23	109.23	106.28	106.89	-0.75	2,527,608	12,513	106.72	107.20
2024-02-20	Q	NTES	108.08	109.2199	106.80	107.64	-0.12	1,619,584	12,318	107.00	108.08
2024-02-19	Q	NTES	109.61	109.8999	107.75	107.76	-0.03	0	0	107.50	108.40
2024-02-16	Q	NTES	109.61	109.8999	107.75	107.76	-0.03	769,159	10,033	107.50	108.40
2024-02-15	Q	NTES	107.58	108.1415	106.77	107.79	0.22	925,044	8,846	107.28	107.33
2024-02-14	Q	NTES	106.49	107.62	105.89	107.57	2.97	746,109	9,201	107.01	107.80
2024-02-13	Q	NTES	106.57	106.70	104.20	104.60	-3.45	1,055,117	11,804	104.22	105.01
2024-02-12	Q	NTES	107.39	108.77	107.32	108.05	1.43	1,404,219	11,230	107.00	108.60
2024-02-09	Q	NTES	106.07	106.79	104.16	106.62	1.93	611,560	10,359	106.17	107.60
2024-02-08	Q	NTES	105.81	106.03	104.34	104.69	-1.65	1,103,298	11,345	104.75	105.55
2024-02-07	Q	NTES	103.98	106.405	103.90	106.34	-1.025	1,030,122	12,023	104.00	106.44
2024-02-06	Q	NTES	105.29	107.61	104.2701	107.365	6.695	2,500,435	22,779	107.68	107.70
2024-02-05	Q	NTES	100.42	101.24	100.17	100.67	1.84	1,309,961	8,081	100.37	101.30