Skip to main content
NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
123.71
+8.89 (7.74%)
At close: Jun 26, 2026, 4:00 PM EDT
123.61
-0.10 (-0.08%)
After-hours: Jun 26, 2026, 7:43 PM EDT

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026118.55124.00118.44123.71123.717.74%1,625,282
Jun 25, 2026115.78115.96114.10114.82114.82-2.40%546,878
Jun 24, 2026118.32119.12117.41117.64117.64-1.35%426,830
Jun 23, 2026118.78120.12118.00119.25119.25-1.91%499,117
Jun 22, 2026120.79122.87120.64121.57121.570.20%640,137
Jun 18, 2026121.09122.50121.09121.33121.330.36%689,896
Jun 17, 2026123.45124.72120.59120.90120.90-0.75%2,681,671
Jun 16, 2026124.37124.81121.26121.81121.81-3.27%1,718,137
Jun 15, 2026127.55127.94125.82125.93125.930.09%771,403
Jun 12, 2026126.97127.33125.57125.82125.820.17%520,435
Jun 11, 2026125.29126.22123.79125.61125.610.07%1,270,426
Jun 10, 2026123.33126.74122.96125.52125.523.97%1,020,716
Jun 9, 2026119.45121.04119.10120.73120.731.71%833,312
Jun 8, 2026119.46120.67118.67118.70118.70-0.65%501,992
Jun 5, 2026120.01120.66118.80119.48119.48-2.08%1,486,862
Jun 4, 2026123.52124.48122.73122.73122.010.07%419,375
Jun 3, 2026124.00124.00122.51122.64121.92-1.69%583,980
Jun 2, 2026125.95126.00124.13124.75124.021.20%993,852
Jun 1, 2026123.19123.95121.55123.27122.550.37%1,020,551
May 29, 2026123.45124.71122.23122.82122.10-0.97%775,808
May 28, 2026122.24124.50121.74124.02123.290.08%913,745
May 27, 2026123.39126.68122.92123.92123.200.47%1,426,895
May 26, 2026119.92124.21118.66123.34122.625.83%1,624,897
May 22, 2026114.28117.79113.72116.55115.871.93%1,897,906
May 21, 2026111.54114.82106.06114.34113.67-2.12%5,074,248
May 20, 2026115.07117.27114.44116.82116.142.04%1,248,206
May 19, 2026113.73114.94112.99114.49113.820.77%651,933
May 18, 2026112.51114.02112.01113.61112.950.20%710,130
May 15, 2026114.80114.88112.44113.38112.72-2.49%815,618
May 14, 2026116.80117.52115.32116.28115.60-2.99%874,893
May 13, 2026117.21120.72117.00119.86119.162.44%1,168,281
May 12, 2026118.99119.50116.82117.01116.320.68%804,262
May 11, 2026116.32117.39116.04116.21115.530.26%598,673
May 8, 2026117.38117.73115.43115.91115.23-1.02%655,375
May 7, 2026119.31119.33117.07117.11116.43-1.06%689,793
May 6, 2026115.91118.55115.91118.37117.682.84%732,614
May 5, 2026115.99116.34115.01115.10114.43-0.99%676,940
May 4, 2026116.50117.20115.40116.25115.57-1.47%693,082
May 1, 2026117.65119.18117.18117.98117.290.40%787,423
Apr 30, 2026114.45117.63114.22117.51116.823.54%911,854
Apr 29, 2026111.26114.34109.79113.49112.831.55%1,425,350
Apr 28, 2026110.74112.16110.45111.76111.110.36%604,217
Apr 27, 2026110.54112.02110.34111.36110.710.71%1,070,729
Apr 24, 2026109.42110.72109.30110.58109.930.95%606,328
Apr 23, 2026110.19110.74108.75109.54108.90-3.29%613,134
Apr 22, 2026113.49113.96113.04113.27112.61-1.34%449,771
Apr 21, 2026116.90117.31114.51114.81114.13-2.88%749,669
Apr 20, 2026117.85118.68117.58118.21117.520.01%540,595
Apr 17, 2026118.00119.20117.68118.20117.51-0.15%654,480
Apr 16, 2026119.19119.49118.13118.38117.692.17%543,691
Apr 15, 2026114.13116.17113.61115.87115.192.00%689,010
Apr 14, 2026112.46114.26112.35113.60112.940.17%727,944
Apr 13, 2026111.96113.44111.96113.41112.750.61%472,279
Apr 10, 2026113.91114.54112.44112.72112.06-0.47%861,116
Apr 9, 2026113.05113.55111.77113.25112.59-0.69%682,158
Apr 8, 2026114.91115.28113.28114.04113.371.37%559,238
Apr 7, 2026112.15112.59111.08112.50111.84-0.12%495,386
Apr 6, 2026113.00113.71112.12112.63111.97-0.16%273,706
Apr 2, 2026111.63113.44110.85112.81112.150.13%489,996
Apr 1, 2026112.32113.23112.01112.66112.000.64%378,343
Mar 31, 2026109.18111.98108.67111.94111.291.74%677,784
Mar 30, 2026110.46110.97109.69110.03109.390.70%528,388
Mar 27, 2026109.19110.27109.09109.26108.62-0.62%466,779
Mar 26, 2026109.51111.08108.84109.94109.30-2.76%480,804
Mar 25, 2026112.80113.38111.58113.06112.400.82%618,277
Mar 24, 2026112.15112.56111.62112.14111.48-1.09%654,046
Mar 23, 2026113.99115.56113.23113.38112.72-0.35%705,218
Mar 20, 2026115.97116.06113.72113.78113.11-2.19%925,917
Mar 19, 2026116.15117.32114.65116.33115.65-0.57%879,693
Mar 18, 2026117.96119.15116.98117.00116.32-1.57%792,295
Mar 17, 2026119.54119.94118.69118.87118.18-0.56%777,122
Mar 16, 2026118.80119.91118.34119.54118.842.74%966,821
Mar 13, 2026117.86119.00116.89117.51115.671.07%900,355
Mar 12, 2026116.46117.24115.44116.27114.450.88%843,112
Mar 11, 2026117.28117.65114.82115.26113.46-2.11%695,692
Mar 10, 2026119.40119.87117.00117.75115.910.05%1,043,064
Mar 9, 2026116.87117.72116.19117.69115.85-0.11%970,024
Mar 6, 2026117.57119.13117.04117.82115.983.36%1,536,910
Mar 5, 2026114.68116.46112.89113.99112.21-2.64%1,433,007
Mar 4, 2026117.28117.72115.90117.08115.251.32%1,408,160
Mar 3, 2026111.83116.27111.48115.56113.750.32%1,855,151
Mar 2, 2026114.19115.22113.15115.19113.390.19%960,745
Feb 27, 2026114.21115.18113.83114.97113.17-0.41%914,099
Feb 26, 2026113.19115.45113.00115.44113.63-0.16%1,153,050
Feb 25, 2026114.03115.92113.81115.62113.81-1.33%963,439
Feb 24, 2026115.19117.29114.87117.18115.350.73%477,945
Feb 23, 2026116.66117.39116.16116.33114.51-1.76%496,862
Feb 20, 2026115.48118.84115.02118.41116.56-0.63%955,642
Feb 19, 2026120.00120.00118.86119.16117.30-0.44%460,063
Feb 18, 2026120.41120.66119.22119.69117.820.16%437,490
Feb 17, 2026119.48120.66118.85119.50117.63-0.92%513,342
Feb 13, 2026118.64120.85118.17120.61118.722.06%1,023,861
Feb 12, 2026118.93119.07116.65118.17116.32-0.28%1,050,648
Feb 11, 2026121.55125.00118.36118.50116.65-4.06%2,737,057
Feb 10, 2026123.80125.48122.51123.52121.59-0.01%1,067,653
Feb 9, 2026123.12124.06122.67123.53121.600.50%432,845
Feb 6, 2026122.14122.94121.38122.92121.002.18%788,437
Feb 5, 2026122.44123.20120.26120.30118.42-0.91%895,073
Feb 4, 2026123.10123.17119.16121.41119.51-5.41%1,665,614
Feb 3, 2026126.79128.40125.71128.36126.35-0.56%1,097,169