Skip to main content
NetEase, Inc. (BVMF:NETE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
54.43
-4.64 (-7.86%)
At close: Apr 23, 2026

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202655.0155.0154.4354.4354.43-7.86%65
Apr 22, 202659.0759.0759.0759.0759.07-3
Apr 20, 202658.7559.0758.7559.0759.070.05%171
Apr 17, 202659.0859.0859.0459.0459.040.19%151
Apr 16, 202658.9358.9358.9358.9358.932.40%1,500
Apr 15, 202657.5557.5557.5557.5557.550.88%10
Apr 13, 202657.5457.5457.0557.0557.05-0.85%11
Apr 9, 202657.5457.5457.5457.5457.54-1.73%1
Apr 8, 202657.9858.5557.9858.5558.551.04%18
Apr 7, 202657.4357.9557.4357.9557.95-1,749
Apr 6, 202657.9557.9557.9557.9557.95-0.43%170
Apr 1, 202658.1058.2058.0858.2058.200.78%17,514
Mar 31, 202657.7557.7557.7557.7557.752.79%200
Mar 30, 202656.1856.1856.1856.1856.18-2.01%1
Mar 27, 202657.3157.4957.3157.3357.33-0.85%285
Mar 26, 202657.9557.9557.8257.8257.82-2.05%115
Mar 25, 202659.0359.0359.0359.0359.030.48%1
Mar 24, 202658.7558.7558.7558.7558.75-3.24%2,000
Mar 20, 202660.7260.7260.7260.7260.72-0.88%32
Mar 19, 202661.1961.2661.1961.2661.26-0.89%21
Mar 17, 202662.0562.0561.8161.8161.81-1.50%4
Mar 16, 202662.7562.7562.7562.7562.756.57%69
Mar 13, 202658.8858.8858.8858.8858.88-0.89%69
Mar 11, 202659.3359.4159.3359.4158.88-1.88%21
Mar 9, 202661.0961.3760.5560.5560.01-2.40%383
Mar 6, 202662.8262.9162.0462.0461.493.21%24
Mar 5, 202660.0060.1160.0060.1159.58-1.33%270
Mar 3, 202660.6060.9260.6060.9260.383.59%750
Mar 2, 202658.6358.8158.6358.8158.29-0.49%74
Feb 27, 202658.9759.1058.9759.1058.58-0.08%279
Feb 25, 202659.0159.3459.0159.1558.63-1.43%5,101
Feb 23, 202662.1162.1160.0160.0159.48-3.38%54
Feb 19, 202662.4562.4562.1162.1161.56-0.72%23
Feb 18, 202662.4862.5662.4862.5662.01-0.30%1,540
Feb 13, 202663.0363.0362.7562.7562.192.65%7,050
Feb 12, 202661.0661.1361.0661.1360.59-1.40%300
Feb 11, 202661.8763.0061.8762.0061.45-4.53%7,561
Feb 10, 202663.7965.0063.7964.9464.361.60%25
Feb 6, 202663.9564.2063.9263.9263.350.31%17,464
Feb 5, 202664.4464.4463.7263.7263.16-4.67%10,016
Feb 3, 202666.8466.8466.8466.8466.25-1.69%1
Feb 2, 202667.9967.9967.9967.9967.390.35%6
Jan 30, 202667.4667.7567.0067.7567.15-1.02%209
Jan 29, 202668.4568.4568.4568.4567.84-1.75%200
Jan 28, 202669.6769.6769.6769.6769.051.57%150
Jan 27, 202670.4070.4068.5968.5967.98-2.71%32
Jan 26, 202670.5070.5070.5070.5069.881.10%8,000
Jan 23, 202669.7369.7369.7369.7369.11-1.94%9
Jan 22, 202671.1171.1171.1171.1170.481.73%10
Jan 21, 202670.7670.7869.9069.9069.28-4.36%8,011
Jan 20, 202673.0973.0973.0973.0972.440.22%4
Jan 19, 202672.9372.9372.9372.9372.28-1.04%4
Jan 16, 202673.7073.7073.7073.7073.050.82%1
Jan 15, 202673.5073.7573.1073.1072.45-5.10%10,135
Jan 14, 202677.0377.0377.0377.0376.35-2
Jan 13, 202676.9077.3576.6577.0376.35-1.18%2,714
Jan 12, 202677.6078.2277.6077.9577.264.63%16,600
Jan 9, 202674.4974.5773.6974.5073.84-2.40%3,658
Jan 8, 202676.4076.4076.2576.3375.65-0.09%742
Jan 7, 202676.3176.6376.3176.4075.72-2.46%333
Jan 6, 202678.6578.9978.3378.3377.640.31%1,845
Jan 5, 202677.6078.0977.6078.0977.40-2.75%1,277
Jan 2, 202675.5580.6375.5580.3079.594.15%16
Dec 29, 202577.1077.1077.1077.1076.421.13%30
Dec 26, 202576.2476.2476.2476.2475.56-1.03%5
Dec 23, 202577.0377.0377.0377.0376.35-0.41%1
Dec 22, 202577.3577.3577.3577.3576.661.55%400
Dec 19, 202576.1776.1776.1776.1775.501.16%89
Dec 18, 202575.3375.3375.3075.3074.631.67%2,000
Dec 17, 202574.5074.5074.0674.0673.40-1.80%2,002
Dec 15, 202574.9775.4274.9775.4274.750.69%31
Dec 12, 202575.3275.3274.9074.9074.241.49%7,040
Dec 11, 202573.7773.8073.7773.8073.15-0.27%7,000
Dec 9, 202574.0074.0074.0074.0073.34-0.42%1
Dec 8, 202574.5574.5574.2474.3173.65-2.88%21
Dec 5, 202574.1876.5174.1876.5175.834.81%612
Dec 4, 202573.5073.5073.0073.0072.35-3.13%127
Dec 2, 202576.0476.0475.3675.3674.39-3.71%10
Dec 1, 202576.5878.5476.5878.2677.257.21%12,170
Nov 28, 202574.0574.7573.0073.0072.06-1.82%5,449
Nov 26, 202574.2074.3974.0074.3573.394.34%1,930
Nov 21, 202571.2671.2671.2671.2670.34-0.67%1
Nov 19, 202572.1072.1071.7471.7470.82-3.89%156
Nov 18, 202574.6474.6474.6474.6473.681.00%20
Nov 17, 202573.7873.9073.7873.9072.95-1.99%17
Nov 14, 202575.4075.4075.4075.4074.430.07%4
Nov 12, 202576.0176.1075.3575.3574.381.28%49
Nov 10, 202574.4074.4074.4074.4073.440.22%50
Nov 7, 202574.2474.2474.2474.2473.29-1.54%1
Nov 5, 202575.1875.4075.1875.4074.431.44%28
Nov 4, 202574.3374.3374.3374.3373.37-1.28%160
Nov 3, 202575.9976.0075.2975.2974.320.05%7,195
Oct 30, 202575.2575.2575.2575.2574.28-2.71%121
Oct 28, 202577.6077.6077.3577.3576.36-1.84%142
Oct 27, 202578.8179.4578.7578.8077.79-0.32%4,641
Oct 24, 202579.3079.3078.9779.0578.030.03%89
Oct 23, 202579.0079.0479.0079.0378.011.52%150