NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	60.72	60.72	60.72	60.72	60.72	-0.88%	32
Mar 19, 2026	61.19	61.26	61.19	61.26	61.26	-0.89%	21
Mar 17, 2026	62.05	62.05	61.81	61.81	61.81	-1.50%	4
Mar 16, 2026	62.75	62.75	62.75	62.75	62.75	6.57%	69
Mar 13, 2026	58.88	58.88	58.88	58.88	58.88	-0.89%	69
Mar 11, 2026	59.33	59.41	59.33	59.41	58.88	-1.88%	21
Mar 9, 2026	61.09	61.37	60.55	60.55	60.01	-2.40%	383
Mar 6, 2026	62.82	62.91	62.04	62.04	61.49	3.21%	24
Mar 5, 2026	60.00	60.11	60.00	60.11	59.58	-1.33%	270
Mar 3, 2026	60.60	60.92	60.60	60.92	60.38	3.59%	750
Mar 2, 2026	58.63	58.81	58.63	58.81	58.29	-0.49%	74
Feb 27, 2026	58.97	59.10	58.97	59.10	58.58	-0.08%	279
Feb 25, 2026	59.01	59.34	59.01	59.15	58.63	-1.43%	5,101
Feb 23, 2026	62.11	62.11	60.01	60.01	59.48	-3.38%	54
Feb 19, 2026	62.45	62.45	62.11	62.11	61.56	-0.72%	23
Feb 18, 2026	62.48	62.56	62.48	62.56	62.01	-0.30%	1,540
Feb 13, 2026	63.03	63.03	62.75	62.75	62.19	2.65%	7,050
Feb 12, 2026	61.06	61.13	61.06	61.13	60.59	-1.40%	300
Feb 11, 2026	61.87	63.00	61.87	62.00	61.45	-4.53%	7,561
Feb 10, 2026	63.79	65.00	63.79	64.94	64.36	1.60%	25
Feb 6, 2026	63.95	64.20	63.92	63.92	63.35	0.31%	17,464
Feb 5, 2026	64.44	64.44	63.72	63.72	63.16	-4.67%	10,016
Feb 3, 2026	66.84	66.84	66.84	66.84	66.25	-1.69%	1
Feb 2, 2026	67.99	67.99	67.99	67.99	67.39	0.35%	6
Jan 30, 2026	67.46	67.75	67.00	67.75	67.15	-1.02%	209
Jan 29, 2026	68.45	68.45	68.45	68.45	67.84	-1.75%	200
Jan 28, 2026	69.67	69.67	69.67	69.67	69.05	1.57%	150
Jan 27, 2026	70.40	70.40	68.59	68.59	67.98	-2.71%	32
Jan 26, 2026	70.50	70.50	70.50	70.50	69.88	1.10%	8,000
Jan 23, 2026	69.73	69.73	69.73	69.73	69.11	-1.94%	9
Jan 22, 2026	71.11	71.11	71.11	71.11	70.48	1.73%	10
Jan 21, 2026	70.76	70.78	69.90	69.90	69.28	-4.36%	8,011
Jan 20, 2026	73.09	73.09	73.09	73.09	72.44	0.22%	4
Jan 19, 2026	72.93	72.93	72.93	72.93	72.28	-1.04%	4
Jan 16, 2026	73.70	73.70	73.70	73.70	73.05	0.82%	1
Jan 15, 2026	73.50	73.75	73.10	73.10	72.45	-5.10%	10,135
Jan 14, 2026	77.03	77.03	77.03	77.03	76.35	-	2
Jan 13, 2026	76.90	77.35	76.65	77.03	76.35	-1.18%	2,714
Jan 12, 2026	77.60	78.22	77.60	77.95	77.26	4.63%	16,600
Jan 9, 2026	74.49	74.57	73.69	74.50	73.84	-2.40%	3,658
Jan 8, 2026	76.40	76.40	76.25	76.33	75.65	-0.09%	742
Jan 7, 2026	76.31	76.63	76.31	76.40	75.72	-2.46%	333
Jan 6, 2026	78.65	78.99	78.33	78.33	77.64	0.31%	1,845
Jan 5, 2026	77.60	78.09	77.60	78.09	77.40	-2.75%	1,277
Jan 2, 2026	75.55	80.63	75.55	80.30	79.59	4.15%	16
Dec 29, 2025	77.10	77.10	77.10	77.10	76.42	1.13%	30
Dec 26, 2025	76.24	76.24	76.24	76.24	75.56	-1.03%	5
Dec 23, 2025	77.03	77.03	77.03	77.03	76.35	-0.41%	1
Dec 22, 2025	77.35	77.35	77.35	77.35	76.66	1.55%	400
Dec 19, 2025	76.17	76.17	76.17	76.17	75.50	1.16%	89