Skip to main content
NetEase, Inc. (BVMF:NETE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
76.51
+3.51 (4.81%)
At close: Dec 5, 2025

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.1876.5174.1876.5176.514.81%612
Dec 4, 202573.5073.5073.0073.0073.00-3.13%127
Dec 2, 202576.0476.0475.3675.3675.06-3.71%10
Dec 1, 202576.5878.5476.5878.2677.957.21%12,170
Nov 28, 202574.0574.7573.0073.0072.71-1.82%5,449
Nov 26, 202574.2074.3974.0074.3574.064.34%1,930
Nov 21, 202571.2671.2671.2671.2670.98-0.67%1
Nov 19, 202572.1072.1071.7471.7471.46-3.89%156
Nov 18, 202574.6474.6474.6474.6474.351.00%20
Nov 17, 202573.7873.9073.7873.9073.61-1.99%17
Nov 14, 202575.4075.4075.4075.4075.100.07%4
Nov 12, 202576.0176.1075.3575.3575.051.28%49
Nov 10, 202574.4074.4074.4074.4074.110.22%50
Nov 7, 202574.2474.2474.2474.2473.95-1.54%1
Nov 5, 202575.1875.4075.1875.4075.101.44%28
Nov 4, 202574.3374.3374.3374.3374.04-1.28%160
Nov 3, 202575.9976.0075.2975.2974.990.05%7,195
Oct 30, 202575.2575.2575.2575.2574.95-2.71%121
Oct 28, 202577.6077.6077.3577.3577.05-1.84%142
Oct 27, 202578.8179.4578.7578.8078.49-0.32%4,641
Oct 24, 202579.3079.3078.9779.0578.740.03%89
Oct 23, 202579.0079.0479.0079.0378.721.52%150
Oct 22, 202579.2479.2477.8477.8577.54-4.58%1,622
Oct 21, 202583.1583.1581.5981.5981.27-0.89%642
Oct 20, 202581.4582.3281.4582.3282.001.49%12
Oct 15, 202581.1181.1181.1181.1180.791.39%1
Oct 14, 202581.4381.4380.0080.0079.69-1.84%74
Oct 13, 202581.8481.8481.4081.5081.18-0.72%185
Oct 10, 202583.1883.1882.0982.0981.77-0.75%40
Oct 8, 202579.4182.7179.4182.7182.394.09%153
Oct 6, 202580.8080.8079.4579.4679.15-2.13%26
Oct 3, 202581.3081.6781.0381.1980.87-0.51%5,077
Oct 2, 202581.7182.2081.6181.6181.291.50%10,130
Sep 30, 202580.1680.4080.1680.4080.080.41%12
Sep 29, 202580.1980.1979.9980.0779.760.29%26
Sep 24, 202579.9880.2879.2979.8479.53-1.48%419
Sep 23, 202581.6881.6881.0081.0480.72-0.49%24
Sep 22, 202581.3681.4481.3681.4481.12-0.01%580
Sep 19, 202581.4581.4581.4581.4581.13-0.28%1
Sep 18, 202582.3282.3281.6881.6881.36-2.94%60
Sep 17, 202584.7884.7884.0084.1583.820.75%79
Sep 16, 202583.1583.5283.1583.5283.191.56%21
Sep 15, 202581.8182.6281.8182.2481.920.54%762
Sep 12, 202581.0181.8081.0181.8081.481.34%140
Sep 11, 202579.5080.7279.5080.7280.403.17%386
Sep 9, 202578.2078.4078.2078.2477.930.42%420
Sep 8, 202575.8877.9175.8877.9177.606.46%128
Sep 5, 202573.7073.7072.4573.1872.890.84%302
Sep 4, 202572.8672.8672.5772.5772.29-1.53%17
Sep 3, 202573.9473.9473.7073.7073.41-1.05%56
Sep 2, 202573.6774.4873.6774.4874.19-0.72%69
Sep 1, 202575.0075.0275.0075.0274.731.36%100
Aug 29, 202573.9074.0173.9074.0173.72-0.67%350
Aug 28, 202574.3574.5174.3574.5174.22-0.25%297
Aug 26, 202574.7074.7074.7074.7074.121.49%58
Aug 25, 202574.2874.3473.4573.6073.022.88%31
Aug 22, 202571.4771.5471.4771.5470.98-0.75%39
Aug 21, 202572.0872.0872.0872.0871.522.60%14
Aug 19, 202570.2570.2570.2570.2569.70-1.22%50
Aug 18, 202571.0571.1970.9871.1270.561.70%10
Aug 15, 202569.4570.0769.4569.9369.38-1.87%112
Aug 14, 202571.2671.2671.2671.2670.70-2.41%13
Aug 13, 202573.1073.1073.0273.0272.453.52%25
Aug 12, 202570.5470.5470.5470.5469.990.79%10
Aug 11, 202569.7269.9969.7269.9969.440.03%35
Aug 8, 202569.9769.9769.9769.9769.42-2.28%1
Aug 7, 202571.6071.6071.6071.6071.04-0.11%5
Aug 6, 202571.6771.6871.0671.6871.12-0.13%223
Aug 4, 202571.7672.1071.7671.7771.211.82%107
Aug 1, 202570.7570.7770.4270.4969.94-3.00%116
Jul 31, 202572.4872.7972.4872.6772.10-0.76%62
Jul 30, 202572.9073.6472.9073.2372.66-0.15%384
Jul 29, 202572.9473.3472.9473.3472.77-0.60%31
Jul 28, 202574.1074.1073.5273.7873.20-2.03%112
Jul 25, 202575.3175.3175.3175.3174.720.04%1
Jul 24, 202574.9375.3174.9375.2874.69-2.80%51
Jul 23, 202578.5378.5377.4577.4576.841.23%7
Jul 22, 202576.5176.5176.5176.5175.910.42%31
Jul 21, 202576.5576.6276.1776.1975.590.41%8
Jul 18, 202575.6675.8875.6675.8875.292.20%5
Jul 17, 202574.2974.2974.2574.2573.670.81%7
Jul 16, 202573.5473.6572.9773.6573.07-0.73%23
Jul 15, 202573.8074.4673.6374.1973.611.99%754
Jul 14, 202572.3672.8072.3572.7472.171.44%157
Jul 11, 202571.7171.7171.7171.7171.151.21%5
Jul 10, 202570.8570.8570.8570.8570.30-0.85%1
Jul 9, 202570.7471.4870.7471.4670.90-1.65%151
Jul 8, 202573.3073.3072.3172.6672.09-0.74%8,733
Jul 7, 202573.2573.5072.9373.2072.632.32%196
Jul 3, 202572.1272.1271.5471.5470.98-0.28%537
Jul 2, 202571.7471.7471.7471.7471.18-2.42%49
Jul 1, 202573.7273.7273.5273.5272.940.27%103
Jun 30, 202573.6373.6373.3273.3272.750.45%194
Jun 27, 202572.7172.9972.7172.9972.42-0.26%254
Jun 26, 202573.2073.8873.1673.1872.61-0.96%390
Jun 25, 202574.0074.0073.8973.8973.310.35%310
Jun 24, 202573.2173.6372.7273.6373.053.12%158
Jun 23, 202571.3971.7871.1971.4070.840.39%3,133
Jun 20, 202570.8571.6070.7671.1270.562.27%636
Jun 18, 202570.7371.0669.5469.5469.00-3.01%150