NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	212.40	212.40	205.60	206.80	206.80	-2.73%	11,771,440
Jul 9, 2026	212.80	216.60	209.60	212.60	212.60	-0.56%	11,383,433
Jul 8, 2026	206.20	216.40	206.20	213.80	213.80	4.19%	10,320,660
Jul 7, 2026	204.80	211.20	204.60	205.20	205.20	-1.54%	10,941,410
Jul 6, 2026	206.00	210.60	203.20	208.40	208.40	1.46%	9,901,298
Jul 3, 2026	200.80	207.80	200.20	205.40	205.40	2.70%	9,496,815
Jul 2, 2026	204.60	206.80	198.30	200.00	200.00	-1.19%	16,024,510
Jun 30, 2026	200.80	210.80	199.90	202.40	202.40	1.50%	17,680,671
Jun 29, 2026	195.20	201.00	192.70	199.40	199.40	6.35%	15,789,350
Jun 26, 2026	187.80	189.30	182.20	187.50	187.50	3.14%	10,749,995
Jun 25, 2026	185.60	185.60	180.20	181.80	181.80	-2.05%	5,379,347
Jun 24, 2026	186.40	187.30	183.70	185.60	185.60	-0.16%	3,888,059
Jun 23, 2026	188.60	191.40	185.30	185.90	185.90	-2.26%	4,268,971
Jun 22, 2026	191.90	192.10	186.70	190.20	190.20	-0.16%	5,233,468
Jun 18, 2026	190.00	193.00	189.00	190.50	190.50	-2.56%	8,536,798
Jun 17, 2026	194.20	196.90	193.00	195.50	195.50	-0.05%	4,817,665
Jun 16, 2026	199.30	199.40	193.90	195.60	195.60	-2.40%	5,231,122
Jun 15, 2026	201.80	202.60	197.50	200.40	200.40	0.40%	6,282,605
Jun 12, 2026	197.80	202.00	197.00	199.60	199.60	0.91%	9,689,731
Jun 11, 2026	195.70	199.80	194.90	197.80	197.80	1.75%	10,691,870
Jun 10, 2026	190.80	195.40	189.60	194.40	194.40	3.79%	9,065,676
Jun 9, 2026	188.90	189.40	185.20	187.30	187.30	-0.21%	5,439,581
Jun 8, 2026	191.80	192.00	187.30	187.70	187.70	-0.37%	8,105,978
Jun 5, 2026	191.70	193.10	187.50	188.40	188.40	-2.33%	8,957,428
Jun 4, 2026	193.20	194.70	190.00	192.90	192.90	-0.50%	5,587,802
Jun 3, 2026	195.50	196.20	192.50	195.00	193.87	-1.32%	6,938,886
Jun 2, 2026	194.40	198.60	192.80	197.60	196.46	1.23%	9,153,093
Jun 1, 2026	191.30	197.30	191.00	195.20	194.07	0.57%	6,182,252
May 29, 2026	193.10	195.20	189.70	194.10	192.98	0.73%	14,372,880
May 28, 2026	195.30	195.80	190.20	192.70	191.58	-1.38%	7,401,133
May 27, 2026	197.80	198.10	193.50	195.40	194.27	3.22%	13,228,700
May 26, 2026	186.20	190.60	184.20	189.30	188.20	4.30%	12,501,320
May 22, 2026	177.70	187.30	176.80	181.50	180.45	5.71%	15,949,270
May 21, 2026	183.30	184.00	169.70	171.70	170.71	-4.82%	11,087,580
May 20, 2026	177.70	181.00	176.00	180.40	179.36	1.23%	6,144,152
May 19, 2026	179.70	180.60	177.20	178.20	177.17	1.77%	5,058,509
May 18, 2026	179.00	179.00	174.80	175.10	174.09	-2.18%	5,330,892
May 15, 2026	180.90	181.00	177.30	179.00	177.96	-2.56%	5,924,864
May 14, 2026	188.70	189.10	183.50	183.70	182.64	-1.29%	6,915,553
May 13, 2026	183.90	186.30	182.00	186.10	185.02	0.11%	6,232,718
May 12, 2026	182.20	188.10	181.50	185.90	184.82	1.81%	6,693,323
May 11, 2026	179.30	182.80	179.30	182.60	181.54	-0.49%	4,780,877
May 8, 2026	185.60	185.60	182.40	183.50	182.44	-1.13%	5,321,841
May 7, 2026	187.00	188.10	185.50	185.60	184.53	2.26%	6,787,171
May 6, 2026	182.90	182.90	178.50	181.50	180.45	0.17%	4,879,347
May 5, 2026	183.50	183.50	178.30	181.20	180.15	-0.38%	3,609,967
May 4, 2026	184.60	186.30	181.90	181.90	180.85	1.62%	6,481,501
Apr 30, 2026	178.10	180.30	177.70	179.00	177.96	2.29%	11,256,680
Apr 29, 2026	176.50	176.50	173.80	175.00	173.99	1.27%	5,858,894
Apr 28, 2026	177.20	177.20	172.50	172.80	171.80	-0.29%	5,479,983