Skip to main content
NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
111.76
+0.40 (0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
111.78
+0.02 (0.02%)
After-hours: Apr 28, 2026, 7:23 PM EDT

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026110.74112.16110.45111.76111.760.36%604,186
Apr 27, 2026110.54112.02110.34111.36111.360.71%1,070,729
Apr 24, 2026109.42110.72109.30110.58110.580.95%606,328
Apr 23, 2026110.19110.74108.75109.54109.54-3.29%613,134
Apr 22, 2026113.49113.96113.04113.27113.27-1.34%449,771
Apr 21, 2026116.90117.31114.51114.81114.81-2.88%749,669
Apr 20, 2026117.85118.68117.58118.21118.210.01%540,595
Apr 17, 2026118.00119.20117.68118.20118.20-0.15%654,480
Apr 16, 2026119.19119.49118.13118.38118.382.17%543,691
Apr 15, 2026114.13116.17113.61115.87115.872.00%689,010
Apr 14, 2026112.46114.26112.35113.60113.600.17%727,944
Apr 13, 2026111.96113.44111.96113.41113.410.61%472,279
Apr 10, 2026113.91114.54112.44112.72112.72-0.47%861,116
Apr 9, 2026113.05113.55111.77113.25113.25-0.69%682,158
Apr 8, 2026114.91115.28113.28114.04114.041.37%559,238
Apr 7, 2026112.15112.59111.08112.50112.50-0.12%495,386
Apr 6, 2026113.00113.71112.12112.63112.63-0.16%273,706
Apr 2, 2026111.63113.44110.85112.81112.810.13%489,996
Apr 1, 2026112.32113.23112.01112.66112.660.64%378,343
Mar 31, 2026109.18111.98108.67111.94111.941.74%677,784
Mar 30, 2026110.46110.97109.69110.03110.030.70%528,388
Mar 27, 2026109.19110.27109.09109.26109.26-0.62%466,779
Mar 26, 2026109.51111.08108.84109.94109.94-2.76%480,804
Mar 25, 2026112.80113.38111.58113.06113.060.82%618,277
Mar 24, 2026112.15112.56111.62112.14112.14-1.09%654,046
Mar 23, 2026113.99115.56113.23113.38113.38-0.35%705,218
Mar 20, 2026115.97116.06113.72113.78113.78-2.19%925,917
Mar 19, 2026116.15117.32114.65116.33116.33-0.57%879,693
Mar 18, 2026117.96119.15116.98117.00117.00-1.57%792,295
Mar 17, 2026119.54119.94118.69118.87118.87-0.56%777,122
Mar 16, 2026118.80119.91118.34119.54119.541.73%966,821
Mar 13, 2026117.86119.00116.89117.51116.351.07%900,355
Mar 12, 2026116.46117.24115.44116.27115.120.88%843,112
Mar 11, 2026117.28117.65114.82115.26114.12-2.11%695,692
Mar 10, 2026119.40119.87117.00117.75116.590.05%1,043,064
Mar 9, 2026116.87117.72116.19117.69116.53-0.11%970,024
Mar 6, 2026117.57119.13117.04117.82116.663.36%1,536,910
Mar 5, 2026114.68116.46112.89113.99112.87-2.64%1,433,007
Mar 4, 2026117.28117.72115.90117.08115.931.32%1,408,160
Mar 3, 2026111.83116.27111.48115.56114.420.32%1,855,151
Mar 2, 2026114.19115.22113.15115.19114.060.19%960,745
Feb 27, 2026114.21115.18113.83114.97113.84-0.41%914,099
Feb 26, 2026113.19115.45113.00115.44114.30-0.16%1,153,050
Feb 25, 2026114.03115.92113.81115.62114.48-1.33%963,439
Feb 24, 2026115.19117.29114.87117.18116.030.73%477,945
Feb 23, 2026116.66117.39116.16116.33115.18-1.76%496,862
Feb 20, 2026115.48118.84115.02118.41117.24-0.63%955,642
Feb 19, 2026120.00120.00118.86119.16117.99-0.44%460,063
Feb 18, 2026120.41120.66119.22119.69118.510.16%437,490
Feb 17, 2026119.48120.66118.85119.50118.32-0.92%513,342
Feb 13, 2026118.64120.85118.17120.61119.422.06%1,023,861
Feb 12, 2026118.93119.07116.65118.17117.01-0.28%1,050,648
Feb 11, 2026121.55125.00118.36118.50117.33-4.06%2,737,057
Feb 10, 2026123.80125.48122.51123.52122.30-0.01%1,067,653
Feb 9, 2026123.12124.06122.67123.53122.310.50%432,845
Feb 6, 2026122.14122.94121.38122.92121.712.18%788,437
Feb 5, 2026122.44123.20120.26120.30119.12-0.91%895,073
Feb 4, 2026123.10123.17119.16121.41120.21-5.41%1,665,614
Feb 3, 2026126.79128.40125.71128.36127.10-0.56%1,097,169
Feb 2, 2026127.38130.42126.98129.08127.810.19%766,967
Jan 30, 2026131.11133.45126.67128.83127.56-2.48%1,883,950
Jan 29, 2026133.07133.13130.06132.10130.80-1.26%545,227
Jan 28, 2026134.84135.94133.58133.78132.461.46%457,963
Jan 27, 2026132.76132.82131.48131.86130.56-0.68%479,994
Jan 26, 2026132.64134.23132.42132.76131.450.39%542,401
Jan 23, 2026132.00132.36131.26132.24130.94-0.45%365,735
Jan 22, 2026133.85134.27132.77132.84131.530.97%664,876
Jan 21, 2026133.31133.31130.69131.57130.27-4.07%880,598
Jan 20, 2026137.37137.84136.06137.15135.80-0.59%837,117
Jan 16, 2026138.01139.55136.73137.97136.611.37%606,255
Jan 15, 2026137.37137.59135.71136.10134.76-2.09%747,133
Jan 14, 2026140.65140.87138.61139.00137.63-2.74%695,159
Jan 13, 2026143.72144.20142.40142.91141.50-1.97%386,433
Jan 12, 2026142.28146.25142.28145.78144.344.73%680,797
Jan 9, 2026139.43139.43137.61139.19137.82-1.89%405,631
Jan 8, 2026141.42142.22140.31141.87140.470.23%358,463
Jan 7, 2026142.29142.55140.14141.55140.16-3.11%600,052
Jan 6, 2026146.53147.81145.59146.10144.660.72%537,591
Jan 5, 2026142.44145.22140.37145.06143.63-1.69%805,725
Jan 2, 2026146.36149.11145.97147.56146.117.22%861,848
Dec 31, 2025137.49138.89137.16137.62136.26-2.01%348,353
Dec 30, 2025141.93142.74140.40140.45139.070.80%578,309
Dec 29, 2025138.03139.34137.78139.34137.970.92%506,284
Dec 26, 2025138.22138.40137.20138.07136.710.66%140,461
Dec 24, 2025137.73138.02136.38137.16135.81-0.64%203,797
Dec 23, 2025137.08138.09136.80138.04136.68-0.17%342,868
Dec 22, 2025138.36138.58137.71138.27136.910.60%428,391
Dec 19, 2025137.76138.57137.08137.44136.091.54%528,532
Dec 18, 2025136.01136.89135.34135.35134.021.14%399,264
Dec 17, 2025136.05136.13133.76133.83132.51-1.33%386,484
Dec 16, 2025134.97136.06134.48135.64134.30-1.85%458,222
Dec 15, 2025139.60139.88138.02138.20136.84-0.68%396,404
Dec 12, 2025140.55140.87138.48139.14137.772.11%755,026
Dec 11, 2025135.36136.78134.43136.26134.920.14%672,665
Dec 10, 2025136.19136.82135.82136.07134.72-0.51%281,490
Dec 9, 2025136.26136.96135.78136.76135.41-0.07%469,799
Dec 8, 2025138.94139.05136.31136.86135.51-2.09%620,230
Dec 5, 2025139.59140.89139.11139.78138.400.03%304,892
Dec 4, 2025140.96140.96138.59139.74137.80-0.84%577,269
Dec 3, 2025139.36141.05137.25140.93138.98-0.96%620,096