Skip to main content
NetEase, Inc. (BVMF:NETE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
59.10
-0.05 (-0.08%)
At close: Feb 27, 2026

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202658.9759.1058.9759.1059.10-0.08%279
Feb 25, 202659.0159.3459.0159.1559.15-1.43%5,101
Feb 23, 202662.1162.1160.0160.0160.01-3.38%54
Feb 19, 202662.4562.4562.1162.1162.11-0.72%23
Feb 18, 202662.4862.5662.4862.5662.56-0.30%1,540
Feb 13, 202663.0363.0362.7562.7562.752.65%7,050
Feb 12, 202661.0661.1361.0661.1361.13-1.40%300
Feb 11, 202661.8763.0061.8762.0062.00-4.53%7,561
Feb 10, 202663.7965.0063.7964.9464.941.60%25
Feb 6, 202663.9564.2063.9263.9263.920.31%17,464
Feb 5, 202664.4464.4463.7263.7263.72-4.67%10,016
Feb 3, 202666.8466.8466.8466.8466.84-1.69%1
Feb 2, 202667.9967.9967.9967.9967.990.35%6
Jan 30, 202667.4667.7567.0067.7567.75-1.02%209
Jan 29, 202668.4568.4568.4568.4568.45-1.75%200
Jan 28, 202669.6769.6769.6769.6769.671.57%150
Jan 27, 202670.4070.4068.5968.5968.59-2.71%32
Jan 26, 202670.5070.5070.5070.5070.501.10%8,000
Jan 23, 202669.7369.7369.7369.7369.73-1.94%9
Jan 22, 202671.1171.1171.1171.1171.111.73%10
Jan 21, 202670.7670.7869.9069.9069.90-4.36%8,011
Jan 20, 202673.0973.0973.0973.0973.090.22%4
Jan 19, 202672.9372.9372.9372.9372.93-1.04%4
Jan 16, 202673.7073.7073.7073.7073.700.82%1
Jan 15, 202673.5073.7573.1073.1073.10-5.10%10,135
Jan 14, 202677.0377.0377.0377.0377.03-2
Jan 13, 202676.9077.3576.6577.0377.03-1.18%2,714
Jan 12, 202677.6078.2277.6077.9577.954.63%16,600
Jan 9, 202674.4974.5773.6974.5074.50-2.40%788
Jan 8, 202676.4076.4076.2576.3376.33-0.09%742
Jan 7, 202676.3176.6376.3176.4076.40-2.46%333
Jan 6, 202678.6578.9978.3378.3378.330.31%1,845
Jan 5, 202677.6078.0977.6078.0978.09-2.75%1,277
Jan 2, 202675.5580.6375.5580.3080.304.15%16
Dec 29, 202577.1077.1077.1077.1077.101.13%30
Dec 26, 202576.2476.2476.2476.2476.24-1.03%5
Dec 23, 202577.0377.0377.0377.0377.03-0.41%1
Dec 22, 202577.3577.3577.3577.3577.351.55%400
Dec 19, 202576.1776.1776.1776.1776.171.16%89
Dec 18, 202575.3375.3375.3075.3075.301.67%2,000
Dec 17, 202574.5074.5074.0674.0674.06-1.80%2,002
Dec 15, 202574.9775.4274.9775.4275.420.69%31
Dec 12, 202575.3275.3274.9074.9074.901.49%7,040
Dec 11, 202573.7773.8073.7773.8073.80-0.27%7,000
Dec 9, 202574.0074.0074.0074.0074.00-0.42%1
Dec 8, 202574.5574.5574.2474.3174.31-2.88%21
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