Skip to main content
NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
139.78
+0.04 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
139.95
+0.17 (0.12%)
After-hours: Dec 5, 2025, 7:45 PM EST

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025139.59140.89139.11139.78139.780.03%301,194
Dec 4, 2025140.96140.96138.59139.74139.17-0.84%556,180
Dec 3, 2025139.36141.05137.25140.93140.36-0.96%620,096
Dec 2, 2025144.11144.21141.22142.30141.72-1.83%674,193
Dec 1, 2025142.65146.67142.59144.95144.365.00%1,081,353
Nov 28, 2025137.78138.61137.14138.05137.490.33%469,247
Nov 26, 2025138.25139.28136.66137.59137.03-1.70%484,226
Nov 25, 2025140.27140.78139.12139.97139.400.55%624,768
Nov 24, 2025139.25140.01138.54139.20138.634.21%907,353
Nov 21, 2025132.21136.13131.00133.58133.04-0.28%1,608,360
Nov 20, 2025130.31138.55129.01133.95133.410.40%1,512,102
Nov 19, 2025137.94137.94133.20133.42132.88-4.15%2,095,504
Nov 18, 2025136.71140.14136.71139.19138.621.06%982,060
Nov 17, 2025139.07139.65137.64137.73137.17-1.71%965,085
Nov 14, 2025140.05142.61139.35140.13139.56-1.18%601,815
Nov 13, 2025143.36143.59141.12141.80141.22-0.40%620,735
Nov 12, 2025142.34142.55140.97142.37141.790.02%546,692
Nov 11, 2025141.08143.57140.79142.34141.761.45%623,077
Nov 10, 2025141.31142.00139.33140.31139.740.95%412,289
Nov 7, 2025139.39139.55137.93138.99138.42-0.20%798,606
Nov 6, 2025141.72142.00139.12139.27138.700.12%746,939
Nov 5, 2025139.69140.46138.66139.10138.540.51%533,056
Nov 4, 2025139.26139.80137.87138.39137.83-1.92%488,245
Nov 3, 2025141.60141.98140.15141.10140.530.71%355,132
Oct 31, 2025139.56140.65138.29140.10139.530.76%730,069
Oct 30, 2025141.43142.16138.87139.05138.49-4.10%983,510
Oct 29, 2025146.00146.02143.99145.00144.41-0.12%464,469
Oct 28, 2025145.79145.79143.20145.17144.58-0.60%520,591
Oct 27, 2025147.96148.74145.89146.04145.45-0.46%920,209
Oct 24, 2025148.73148.73146.50146.71146.11-0.27%397,781
Oct 23, 2025146.00148.38145.96147.11146.511.45%585,623
Oct 22, 2025147.72149.20143.59145.01144.42-4.51%927,507
Oct 21, 2025152.51153.54150.50151.86151.24-0.65%662,013
Oct 20, 2025150.13153.10149.61152.85152.233.13%548,039
Oct 17, 2025145.69149.16145.16148.21147.61-0.26%841,352
Oct 16, 2025148.63150.77148.16148.60148.000.12%449,494
Oct 15, 2025149.00149.13146.93148.42147.821.66%778,820
Oct 14, 2025146.77148.26145.87145.99145.40-2.26%533,812
Oct 13, 2025150.19150.28148.40149.37148.761.67%727,823
Oct 10, 2025154.44156.44145.24146.91146.31-3.12%1,472,908
Oct 9, 2025154.07154.73151.10151.64151.02-1.49%375,105
Oct 8, 2025154.00155.00153.21153.93153.302.90%394,974
Oct 7, 2025151.04151.20149.40149.59148.98-0.96%304,225
Oct 6, 2025149.38151.72148.92151.04150.43-0.35%304,138
Oct 3, 2025152.42152.69150.89151.57150.95-1.08%383,814
Oct 2, 2025154.06154.41152.34153.23152.612.14%460,487
Oct 1, 2025151.97152.80149.50150.02149.41-1.30%979,466
Sep 30, 2025151.86152.33150.60151.99151.370.42%421,240
Sep 29, 2025149.48152.04149.23151.36150.752.53%815,737
Sep 26, 2025148.28148.93146.53147.62147.02-2.17%877,761
Sep 25, 2025150.14151.65148.80150.89150.280.50%562,522
Sep 24, 2025152.05152.38144.85150.14149.53-1.83%855,023
Sep 23, 2025152.43154.52152.17152.94152.320.39%538,018
Sep 22, 2025150.23153.34150.23152.35151.730.20%605,533
Sep 19, 2025152.79154.12151.80152.05151.43-0.56%739,788
Sep 18, 2025154.04155.52152.84152.90152.28-4.04%753,324
Sep 17, 2025158.20159.55157.62159.34158.691.44%768,065
Sep 16, 2025156.08157.66155.92157.08156.441.45%799,063
Sep 15, 2025155.00155.74154.35154.83154.201.33%604,702
Sep 12, 2025151.16152.91151.00152.80152.181.80%706,314
Sep 11, 2025148.18150.14147.69150.10149.492.98%730,993
Sep 10, 2025145.54145.90144.53145.75145.161.29%480,388
Sep 9, 2025143.72145.09143.59143.90143.32-0.07%530,545
Sep 8, 2025140.88144.05140.54144.00143.427.25%1,141,889
Sep 5, 2025135.00135.34133.51134.27133.720.85%378,790
Sep 4, 2025133.33133.89131.91133.14132.60-1.26%463,016
Sep 3, 2025135.73136.42134.62134.84134.29-0.64%547,006
Sep 2, 2025135.50136.06134.11135.71135.16-0.35%787,830
Aug 29, 2025137.31137.31135.66136.19135.64-1.07%446,917
Aug 28, 2025136.12137.90135.92137.66137.101.92%647,106
Aug 27, 2025135.00135.78134.26135.07133.96-1.44%651,065
Aug 26, 2025138.00139.20136.95137.05135.921.07%1,196,442
Aug 25, 2025136.90138.33135.23135.60134.482.81%1,537,019
Aug 22, 2025130.81132.64130.01131.89130.800.02%747,937
Aug 21, 2025129.93132.11129.93131.87130.781.03%539,429
Aug 20, 2025129.52130.61128.89130.52129.441.71%399,892
Aug 19, 2025128.76129.73127.70128.32127.26-1.52%598,147
Aug 18, 2025130.92131.99130.17130.30129.230.84%899,472
Aug 15, 2025128.93130.55128.70129.22128.15-0.35%953,979
Aug 14, 2025123.00132.97122.24129.67128.60-3.88%2,169,783
Aug 13, 2025139.09139.22133.40134.90133.793.00%1,976,607
Aug 12, 2025130.87131.52130.11130.97129.891.62%997,645
Aug 11, 2025128.50129.03127.66128.88127.820.20%762,084
Aug 8, 2025130.50130.71127.94128.62127.56-1.76%817,336
Aug 7, 2025132.00132.76130.37130.92129.84-0.54%760,573
Aug 6, 2025131.92132.39129.87131.63130.540.26%717,928
Aug 5, 2025131.78132.37131.18131.29130.210.78%743,520
Aug 4, 2025131.50131.72130.28130.28129.212.33%536,651
Aug 1, 2025127.78127.91125.80127.31126.26-2.29%660,059
Jul 31, 2025130.13130.81129.24130.30129.23-0.02%678,386
Jul 30, 2025130.00131.53129.82130.32129.25-0.92%515,501
Jul 29, 2025131.88132.18130.99131.53130.45-0.27%751,236
Jul 28, 2025133.08133.51131.55131.88130.79-2.66%546,912
Jul 25, 2025135.13136.09134.92135.48134.36-0.60%370,751
Jul 24, 2025136.80137.15135.10136.30135.18-3.03%714,688
Jul 23, 2025140.16141.45140.08140.56139.400.77%482,728
Jul 22, 2025138.95139.69137.11139.49138.341.56%728,422
Jul 21, 2025136.49137.72136.35137.35136.220.90%510,212
Jul 18, 2025135.88136.88135.54136.12135.002.20%636,971
Jul 17, 2025132.38133.30131.99133.19132.090.44%720,626