Skip to main content
NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
116.78
-1.04 (-0.88%)
Mar 9, 2026, 1:38 PM EDT - Market open

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026116.87117.59116.19117.53--0.25%356,242
Mar 6, 2026117.57119.13117.04117.82117.823.36%1,369,000
Mar 5, 2026114.68116.46112.89113.99113.99-2.64%1,432,747
Mar 4, 2026117.28117.72115.90117.08117.081.32%1,357,623
Mar 3, 2026111.83116.27111.48115.56115.560.32%1,805,672
Mar 2, 2026114.19115.22113.15115.19115.190.19%951,279
Feb 27, 2026114.21115.18113.83114.97114.97-0.41%866,417
Feb 26, 2026113.19115.45113.00115.44115.44-0.16%1,126,774
Feb 25, 2026114.03115.92113.81115.62115.62-1.33%961,605
Feb 24, 2026115.19117.29114.87117.18117.180.73%456,152
Feb 23, 2026116.66117.39116.16116.33116.33-1.76%496,777
Feb 20, 2026115.48118.84115.02118.41118.41-0.63%953,130
Feb 19, 2026120.00120.00118.86119.16119.16-0.44%457,317
Feb 18, 2026120.41120.66119.22119.69119.690.16%437,371
Feb 17, 2026119.48120.66118.85119.50119.50-0.92%501,295
Feb 13, 2026118.64120.85118.17120.61120.612.06%977,572
Feb 12, 2026118.93119.07116.65118.17118.17-0.28%1,050,485
Feb 11, 2026121.55125.00118.36118.50118.50-4.06%2,736,999
Feb 10, 2026123.80125.48122.51123.52123.52-0.01%1,067,653
Feb 9, 2026123.12124.06122.67123.53123.530.50%432,845
Feb 6, 2026122.14122.94121.38122.92122.922.18%788,437
Feb 5, 2026122.44123.20120.26120.30120.30-0.91%895,073
Feb 4, 2026123.10123.17119.16121.41121.41-5.41%1,665,614
Feb 3, 2026126.79128.40125.71128.36128.36-0.56%1,097,169
Feb 2, 2026127.38130.42126.98129.08129.080.19%766,967
Jan 30, 2026131.11133.45126.67128.83128.83-2.48%1,883,950
Jan 29, 2026133.07133.13130.06132.10132.10-1.26%545,227
Jan 28, 2026134.84135.94133.58133.78133.781.46%457,963
Jan 27, 2026132.76132.82131.48131.86131.86-0.68%479,994
Jan 26, 2026132.64134.23132.42132.76132.760.39%542,401
Jan 23, 2026132.00132.36131.26132.24132.24-0.45%365,735
Jan 22, 2026133.85134.27132.77132.84132.840.97%664,876
Jan 21, 2026133.31133.31130.69131.57131.57-4.07%880,598
Jan 20, 2026137.37137.84136.06137.15137.15-0.59%837,117
Jan 16, 2026138.01139.55136.73137.97137.971.37%606,255
Jan 15, 2026137.37137.59135.71136.10136.10-2.09%747,133
Jan 14, 2026140.65140.87138.61139.00139.00-2.74%695,159
Jan 13, 2026143.72144.20142.40142.91142.91-1.97%386,433
Jan 12, 2026142.28146.25142.28145.78145.784.73%680,797
Jan 9, 2026139.43139.43137.61139.19139.19-1.89%405,631
Jan 8, 2026141.42142.22140.31141.87141.870.23%358,463
Jan 7, 2026142.29142.55140.14141.55141.55-3.11%600,052
Jan 6, 2026146.53147.81145.59146.10146.100.72%537,591
Jan 5, 2026142.44145.22140.37145.06145.06-1.69%805,725
Jan 2, 2026146.36149.11145.97147.56147.567.22%861,848
Dec 31, 2025137.49138.89137.16137.62137.62-2.01%348,353
Dec 30, 2025141.93142.74140.40140.45140.450.80%578,309
Dec 29, 2025138.03139.34137.78139.34139.340.92%506,284
Dec 26, 2025138.22138.40137.20138.07138.070.66%140,461
Dec 24, 2025137.73138.02136.38137.16137.16-0.64%203,797
Dec 23, 2025137.08138.09136.80138.04138.04-0.17%342,868
Dec 22, 2025138.36138.58137.71138.27138.270.60%428,391
Dec 19, 2025137.76138.57137.08137.44137.441.54%528,532
Dec 18, 2025136.01136.89135.34135.35135.351.14%399,264
Dec 17, 2025136.05136.13133.76133.83133.83-1.33%386,484
Dec 16, 2025134.97136.06134.48135.64135.64-1.85%458,222
Dec 15, 2025139.60139.88138.02138.20138.20-0.68%396,404
Dec 12, 2025140.55140.87138.48139.14139.142.11%755,026
Dec 11, 2025135.36136.78134.43136.26136.260.14%672,665
Dec 10, 2025136.19136.82135.82136.07136.07-0.51%281,490
Dec 9, 2025136.26136.96135.78136.76136.76-0.07%469,799
Dec 8, 2025138.94139.05136.31136.86136.86-2.09%620,230
Dec 5, 2025139.59140.89139.11139.78139.780.03%304,892
Dec 4, 2025140.96140.96138.59139.74139.17-0.84%577,269
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