NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	193.10	195.20	189.70	194.10	194.10	0.73%	14,372,880
May 28, 2026	195.30	195.80	190.20	192.70	192.70	-1.38%	7,401,133
May 27, 2026	197.80	198.10	193.50	195.40	195.40	3.22%	13,228,700
May 26, 2026	186.20	190.60	184.20	189.30	189.30	4.30%	12,501,320
May 22, 2026	177.70	187.30	176.80	181.50	181.50	5.71%	15,949,270
May 21, 2026	183.30	184.00	169.70	171.70	171.70	-4.82%	11,087,580
May 20, 2026	177.70	181.00	176.00	180.40	180.40	1.23%	6,144,152
May 19, 2026	179.70	180.60	177.20	178.20	178.20	1.77%	5,058,509
May 18, 2026	179.00	179.00	174.80	175.10	175.10	-2.18%	5,330,892
May 15, 2026	180.90	181.00	177.30	179.00	179.00	-2.56%	5,924,864
May 14, 2026	188.70	189.10	183.50	183.70	183.70	-1.29%	6,915,553
May 13, 2026	183.90	186.30	182.00	186.10	186.10	0.11%	6,232,718
May 12, 2026	182.20	188.10	181.50	185.90	185.90	1.81%	6,693,323
May 11, 2026	179.30	182.80	179.30	182.60	182.60	-0.49%	4,780,877
May 8, 2026	185.60	185.60	182.40	183.50	183.50	-1.13%	5,321,841
May 7, 2026	187.00	188.10	185.50	185.60	185.60	2.26%	6,787,171
May 6, 2026	182.90	182.90	178.50	181.50	181.50	0.17%	4,879,347
May 5, 2026	183.50	183.50	178.30	181.20	181.20	-0.38%	3,609,967
May 4, 2026	184.60	186.30	181.90	181.90	181.90	1.62%	6,481,501
Apr 30, 2026	178.10	180.30	177.70	179.00	179.00	2.29%	11,256,680
Apr 29, 2026	176.50	176.50	173.80	175.00	175.00	1.27%	5,858,894
Apr 28, 2026	177.20	177.20	172.50	172.80	172.80	-0.29%	5,479,983
Apr 27, 2026	171.60	173.90	170.40	173.30	173.30	1.40%	5,838,173
Apr 24, 2026	170.40	171.50	168.80	170.90	170.90	-0.87%	5,887,593
Apr 23, 2026	174.70	175.90	171.80	172.40	172.40	-2.93%	5,178,599
Apr 22, 2026	181.20	182.40	176.10	177.60	177.60	-2.90%	4,507,630
Apr 21, 2026	184.30	187.20	182.30	182.90	182.90	-0.49%	3,129,630
Apr 20, 2026	183.10	186.20	182.10	183.80	183.80	0.82%	5,448,927
Apr 17, 2026	185.00	186.60	180.30	182.30	182.30	-2.30%	4,016,056
Apr 16, 2026	183.60	187.20	182.90	186.60	186.60	5.01%	6,794,262
Apr 15, 2026	178.70	180.10	177.70	177.70	177.70	1.37%	4,432,081
Apr 14, 2026	176.00	178.50	173.90	175.30	175.30	-0.23%	3,081,682
Apr 13, 2026	174.80	176.00	173.20	175.70	175.70	-1.51%	3,919,293
Apr 10, 2026	177.00	180.70	176.60	178.40	178.40	0.79%	3,826,959
Apr 9, 2026	177.00	180.60	175.70	177.00	177.00	-0.90%	5,149,827
Apr 8, 2026	181.30	182.80	176.90	178.60	178.60	2.17%	7,948,142
Apr 2, 2026	175.50	176.50	174.20	174.80	174.80	-0.74%	5,079,961
Apr 1, 2026	175.50	178.10	174.30	176.10	176.10	3.28%	5,488,151
Mar 31, 2026	172.70	174.40	169.70	170.50	170.50	-1.10%	6,306,270
Mar 30, 2026	173.10	173.60	169.20	172.40	172.40	-0.40%	5,462,052
Mar 27, 2026	171.80	175.70	171.70	173.10	173.10	0.76%	4,908,897
Mar 26, 2026	176.30	177.70	171.10	171.80	171.80	-2.55%	3,763,747
Mar 25, 2026	179.80	180.10	174.90	176.30	176.30	-0.45%	3,978,591
Mar 24, 2026	176.10	177.60	173.20	177.10	177.10	0.74%	4,916,020
Mar 23, 2026	178.90	179.30	174.80	175.80	175.80	-3.62%	5,158,576
Mar 20, 2026	179.60	184.50	179.60	182.40	182.40	-0.49%	9,016,467
Mar 19, 2026	182.20	186.10	182.20	183.30	183.30	-2.40%	4,974,697
Mar 18, 2026	186.80	189.60	186.30	187.80	187.80	0.54%	4,615,814
Mar 17, 2026	188.00	190.20	185.30	186.80	186.80	-0.05%	3,613,878
Mar 16, 2026	182.40	187.60	180.00	186.90	186.90	2.47%	5,017,217