NTES: NETEASE Inc.

As of Friday, December 5th, 2025

$ 139.78

+0.04 +0.03%

Open: 139.59
High: 140.89
Low: 139.11
Volume: 301,194
Previous Close on Thursday, December 4th, 2025

$ 139.74

-1.19 -0.84%

Open: 140.96
High: 140.96
Low: 138.59
Volume: 55,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 139.59 140.89 139.11 139.78 301,194 +0.04 +0.03
2025-12-04 140.96 140.96 138.59 139.74 55,618 -1.19 -0.84
2025-12-03 139.36 141.05 137.25 140.93 615,613 -1.37 -0.96
2025-12-02 144.11 144.21 141.22 142.30 673,366 -2.65 -1.83
2025-12-01 142.65 146.67 142.59 144.95 1,075,922 +6.90 +5.00
2025-11-28 137.78 138.61 137.14 138.05 468,754 +0.46 +0.33
2025-11-26 138.25 139.28 136.66 137.59 482,045 -2.38 -1.70
2025-11-25 140.27 140.78 139.12 139.97 623,677 +0.77 +0.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 146.67
On 2025-12-01		 137.25
On 2025-12-03		 1.73 1.25 146.67
On 2025-12-01		 137.25
On 2025-12-03		 -6.42 141.54
10D 146.67
On 2025-12-01		 131.00
On 2025-11-21		 5.83 4.35 146.67
On 2025-12-01		 137.25
On 2025-12-03		 -6.42 139.61
20D 146.67
On 2025-12-01		 129.01
On 2025-11-20		 0.51 0.37 143.59
On 2025-11-13		 129.01
On 2025-11-20		 -10.15 139.32
WTD 146.67
On 2025-12-01		 137.25
On 2025-12-03		 1.73 1.25 146.67
On 2025-12-01		 137.25
On 2025-12-03		 -6.42 141.54
MTD 146.67
On 2025-12-01		 137.25
On 2025-12-03		 1.73 1.25 146.67
On 2025-12-01		 137.25
On 2025-12-03		 -6.42 141.54
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NTES

NETEASE Inc.

139.78 +0.04 +0.03 301,194