Netease Stock Price History
| NTES Stock | USD 86.56 0.35 0.41% |
Below is the normalized historical share price chart for NetEase extending back to June 30, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of NetEase stands at 86.56, as last reported on the 28th of November, with the highest price reaching 87.66 and the lowest price hitting 86.11 during the day.
If you're considering investing in NetEase Stock, it is important to understand the factors that can impact its price. Currently, NetEase is very steady. NetEase has Sharpe Ratio of 0.0568, which conveys that the firm had a 0.0568% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for NetEase, which you can use to evaluate the volatility of the firm. Please verify NetEase's Downside Deviation of 2.41, risk adjusted performance of 0.0379, and Mean Deviation of 2.08 to check out if the risk estimate we provide is consistent with the expected return of 0.17%.
At this time, NetEase's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Shares Outstanding is likely to gain to about 924.1 M in 2024, whereas Other Stockholder Equity is likely to drop slightly above 8 B in 2024. . At this time, NetEase's Price Earnings To Growth Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 2.56 in 2024, whereas Price Earnings Ratio is likely to drop 2.78 in 2024. NetEase Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of June 2000 | 200 Day MA 92.5856 | 50 Day MA 84.9166 | Beta 0.802 |
NetEase |
Sharpe Ratio = 0.0568
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | NTES | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.94 actual daily | 26 74% of assets are more volatile |
Expected Return
| 0.17 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 4 96% of assets perform better |
Based on monthly moving average NetEase is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of NetEase by adding it to a well-diversified portfolio.
Price Book 3.044 | Enterprise Value Ebitda 9.1455 | Price Sales 0.5205 | Shares Float 1.8 B | Wall Street Target Price 820.7973 |
NetEase Stock Price History Chart
There are several ways to analyze NetEase Stock price data. The simplest method is using a basic NetEase candlestick price chart, which shows NetEase price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 2, 2024 | 104.26 |
| Lowest Price | November 13, 2024 | 76.28 |
NetEase November 28, 2024 Stock Price Synopsis
Various analyses of NetEase's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell NetEase Stock. It can be used to describe the percentage change in the price of NetEase from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of NetEase Stock.| NetEase Price Daily Balance Of Power | 0.23 | |
| NetEase Price Rate Of Daily Change | 1.00 | |
| NetEase Price Action Indicator | (0.15) | |
| NetEase Accumulation Distribution | 12,809 |
NetEase November 28, 2024 Stock Price Analysis
NetEase Stock Price History Data
The price series of NetEase for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 27.98 with a coefficient of variation of 8.09. The daily prices for the period are spread out with arithmetic mean of 83.53. The median price for the last 90 days is 81.08. The company underwent 5:1 stock split on 2nd of October 2020. NetEase issued dividends to stockholders on 2024-09-06.| Open | High | Low | Close | Volume | ||
| 11/27/2024 | 86.21 | 87.66 | 86.11 | 86.56 | 724,423 | |
| 11/26/2024 | 86.08 | 86.48 | 84.97 | 86.21 | 1,155,651 | |
| 11/25/2024 | 86.16 | 86.62 | 85.36 | 85.40 | 1,633,433 | |
| 11/22/2024 | 87.52 | 88.17 | 86.36 | 86.45 | 1,991,158 | |
| 11/21/2024 | 87.49 | 88.85 | 87.34 | 88.64 | 1,228,461 | |
| 11/20/2024 | 86.54 | 87.61 | 85.85 | 87.53 | 1,641,343 | |
| 11/19/2024 | 86.13 | 86.72 | 85.46 | 85.68 | 1,532,799 | |
| 11/18/2024 | 87.20 | 89.25 | 87.05 | 88.26 | 2,002,470 | |
| 11/15/2024 | 85.97 | 86.79 | 83.43 | 85.49 | 2,038,372 | |
| 11/14/2024 | 81.03 | 84.61 | 80.89 | 84.22 | 4,745,332 | |
| 11/13/2024 | 77.36 | 77.57 | 75.88 | 76.28 | 1,659,005 | |
| 11/12/2024 | 77.84 | 78.59 | 76.98 | 78.47 | 1,743,675 | |
| 11/11/2024 | 77.50 | 77.81 | 77.01 | 77.61 | 1,267,084 | |
| 11/08/2024 | 76.68 | 77.24 | 76.18 | 76.76 | 2,540,336 | |
| 11/07/2024 | 81.55 | 81.93 | 80.44 | 81.16 | 1,887,735 | |
| 11/06/2024 | 79.60 | 80.62 | 78.19 | 80.00 | 1,009,977 | |
| 11/05/2024 | 79.89 | 80.84 | 79.59 | 80.18 | 1,257,070 | |
| 11/04/2024 | 79.85 | 80.86 | 78.99 | 79.04 | 1,357,945 | |
| 11/01/2024 | 80.34 | 80.34 | 79.10 | 79.12 | 932,400 | |
| 10/31/2024 | 80.51 | 80.76 | 79.83 | 80.51 | 1,011,901 | |
| 10/30/2024 | 80.48 | 81.39 | 80.01 | 80.70 | 895,569 | |
| 10/29/2024 | 83.07 | 83.20 | 82.02 | 82.32 | 1,232,635 | |
| 10/28/2024 | 79.90 | 81.65 | 79.61 | 81.08 | 1,131,418 | |
| 10/25/2024 | 79.63 | 80.62 | 78.81 | 79.74 | 1,159,555 | |
| 10/24/2024 | 79.52 | 79.76 | 78.28 | 78.89 | 887,611 | |
| 10/23/2024 | 81.04 | 81.04 | 79.72 | 80.05 | 1,338,411 | |
| 10/22/2024 | 80.50 | 81.49 | 80.30 | 81.04 | 1,066,758 | |
| 10/21/2024 | 80.45 | 81.59 | 80.45 | 81.29 | 1,230,839 | |
| 10/18/2024 | 84.20 | 84.57 | 82.25 | 82.42 | 1,827,042 | |
| 10/17/2024 | 80.00 | 80.49 | 79.25 | 79.73 | 1,937,441 | |
| 10/16/2024 | 83.00 | 83.39 | 81.75 | 81.86 | 1,484,925 | |
| 10/15/2024 | 83.46 | 84.56 | 81.77 | 82.05 | 2,100,241 | |
| 10/14/2024 | 85.40 | 86.99 | 84.75 | 85.01 | 1,875,940 | |
| 10/11/2024 | 86.93 | 88.89 | 86.55 | 88.35 | 1,257,102 | |
| 10/10/2024 | 88.77 | 89.36 | 87.08 | 88.09 | 1,772,719 | |
| 10/09/2024 | 88.88 | 90.27 | 87.41 | 89.08 | 2,897,399 | |
| 10/08/2024 | 93.55 | 95.67 | 93.00 | 94.43 | 2,327,261 | |
| 10/07/2024 | 101.85 | 102.83 | 97.85 | 99.55 | 3,045,251 | |
| 10/04/2024 | 103.00 | 103.31 | 100.60 | 102.33 | 1,439,615 | |
| 10/03/2024 | 101.74 | 104.08 | 101.30 | 101.46 | 2,540,573 | |
| 10/02/2024 | 103.00 | 104.40 | 100.46 | 104.26 | 4,517,373 | |
| 10/01/2024 | 93.65 | 96.69 | 92.79 | 96.64 | 2,422,306 | |
| 09/30/2024 | 97.16 | 97.19 | 93.42 | 93.51 | 3,249,590 | |
| 09/27/2024 | 93.01 | 94.89 | 92.58 | 93.58 | 3,326,499 | |
| 09/26/2024 | 94.31 | 94.48 | 89.31 | 91.13 | 4,526,120 | |
| 09/25/2024 | 86.10 | 87.86 | 85.84 | 86.89 | 1,797,927 | |
| 09/24/2024 | 85.94 | 87.09 | 84.47 | 86.98 | 2,754,629 | |
| 09/23/2024 | 79.83 | 81.65 | 79.40 | 80.49 | 1,529,744 | |
| 09/20/2024 | 79.67 | 80.05 | 78.82 | 78.90 | 1,172,223 | |
| 09/19/2024 | 78.89 | 79.59 | 78.00 | 79.46 | 1,199,015 | |
| 09/18/2024 | 77.29 | 78.00 | 76.64 | 76.70 | 505,455 | |
| 09/17/2024 | 77.23 | 78.33 | 76.99 | 77.02 | 747,114 | |
| 09/16/2024 | 77.37 | 77.70 | 76.60 | 76.78 | 1,048,107 | |
| 09/13/2024 | 76.98 | 77.76 | 76.98 | 77.32 | 1,021,966 | |
| 09/12/2024 | 77.93 | 78.28 | 76.96 | 77.18 | 1,020,460 | |
| 09/11/2024 | 77.07 | 78.47 | 76.50 | 78.17 | 1,523,525 | |
| 09/10/2024 | 77.00 | 77.27 | 75.85 | 76.42 | 1,815,373 | |
| 09/09/2024 | 77.28 | 77.95 | 77.08 | 77.56 | 811,994 | |
| 09/06/2024 | 78.02 | 78.26 | 77.19 | 77.58 | 1,208,596 | |
| 09/05/2024 | 79.45 | 79.47 | 77.91 | 78.14 | 1,370,520 | |
| 09/04/2024 | 78.56 | 79.78 | 78.46 | 79.12 | 1,364,797 |
About NetEase Stock history
NetEase investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for NetEase is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in NetEase will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing NetEase stock prices may prove useful in developing a viable investing in NetEase
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 650.4 M | 924.1 M | |
| Net Income Applicable To Common Shares | 23.4 B | 24.6 B |
NetEase Quarterly Net Working Capital |
|
NetEase Stock Technical Analysis
NetEase technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Risk-Return Analysis Now
Risk-Return AnalysisView associations between returns expected from investment and the risk you assume |
| All Next | Launch Module |
NetEase Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for NetEase's price direction in advance. Along with the technical and fundamental analysis of NetEase Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of NetEase to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0379 | |||
| Jensen Alpha | 0.087 | |||
| Total Risk Alpha | (0.35) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.6546 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for NetEase Stock Analysis
When running NetEase's price analysis, check to measure NetEase's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy NetEase is operating at the current time. Most of NetEase's value examination focuses on studying past and present price action to predict the probability of NetEase's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move NetEase's price. Additionally, you may evaluate how the addition of NetEase to your portfolios can decrease your overall portfolio volatility.