NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	132.10	132.99	127.02	128.89	128.89	-2.04%	1,929
Jan 29, 2026	137.00	137.00	130.18	131.58	131.58	-1.92%	625
Jan 28, 2026	135.10	135.65	131.86	134.15	134.15	2.02%	459
Jan 27, 2026	132.76	132.79	131.50	131.50	131.50	-1.13%	959
Jan 26, 2026	133.65	134.11	132.29	133.00	133.00	0.93%	988
Jan 23, 2026	131.72	132.14	131.18	131.78	131.78	-1.31%	378
Jan 22, 2026	133.75	134.89	132.82	133.53	133.53	1.96%	413
Jan 21, 2026	132.72	133.64	130.71	130.96	130.96	-4.43%	578
Jan 20, 2026	138.30	138.30	136.63	137.03	137.03	-0.15%	977
Jan 16, 2026	137.80	139.56	136.72	137.23	137.23	0.35%	269
Jan 15, 2026	137.30	137.84	135.87	136.75	136.75	-2.22%	464
Jan 14, 2026	141.34	141.34	138.87	139.86	139.86	-2.31%	3,605
Jan 13, 2026	143.23	144.17	143.04	143.17	143.17	-1.70%	255
Jan 12, 2026	142.50	145.78	142.28	145.65	145.65	4.75%	4,036
Jan 9, 2026	140.61	140.61	137.63	139.04	139.04	-1.72%	3,952
Jan 8, 2026	141.42	142.22	140.14	141.47	141.47	-0.21%	245
Jan 7, 2026	142.18	142.82	140.25	141.77	141.76	-3.04%	452
Jan 6, 2026	147.33	147.55	146.21	146.21	146.21	1.29%	329
Jan 5, 2026	145.25	145.25	140.39	144.35	144.35	-2.28%	6,014
Jan 2, 2026	146.75	148.71	146.33	147.72	147.72	7.06%	522
Dec 31, 2025	137.58	138.39	137.18	137.98	137.98	-2.21%	117
Dec 30, 2025	142.25	142.62	140.76	141.10	141.10	1.69%	193
Dec 29, 2025	138.68	139.07	137.59	138.76	138.76	1.10%	1,430
Dec 24, 2025	138.00	138.00	136.39	137.25	137.25	-0.21%	74
Dec 23, 2025	137.47	137.72	136.99	137.54	137.54	-0.52%	534
Dec 22, 2025	138.36	138.58	137.62	138.26	138.26	0.14%	102
Dec 19, 2025	138.00	138.53	137.24	138.06	138.06	1.56%	427
Dec 18, 2025	135.33	137.00	135.29	135.94	135.94	1.14%	476
Dec 17, 2025	136.28	136.28	134.19	134.41	134.41	-0.35%	497
Dec 16, 2025	135.00	136.07	134.51	134.88	134.88	-2.70%	348
Dec 15, 2025	139.15	139.79	138.29	138.62	138.62	-0.51%	226
Dec 12, 2025	140.19	140.80	138.54	139.34	139.34	2.15%	444
Dec 11, 2025	135.18	136.74	134.50	136.40	136.40	0.09%	6,113
Dec 10, 2025	136.11	137.23	135.87	136.28	136.28	0.13%	208
Dec 9, 2025	136.65	136.65	135.84	136.10	136.10	-0.37%	347
Dec 8, 2025	139.41	139.76	136.57	136.60	136.60	-2.32%	309
Dec 5, 2025	139.98	140.80	139.17	139.84	139.84	0.43%	230
Dec 4, 2025	140.25	140.25	138.94	139.25	138.68	-0.52%	300
Dec 3, 2025	139.73	140.66	139.09	139.97	139.40	-1.30%	2,432
Dec 2, 2025	144.86	144.86	141.30	141.81	141.23	-3.15%	1,051
Dec 1, 2025	139.16	146.69	139.16	146.42	145.82	5.88%	501
Nov 28, 2025	137.78	139.00	137.26	138.29	137.73	0.52%	734
Nov 26, 2025	138.25	139.42	137.29	137.57	137.01	-1.62%	199
Nov 25, 2025	139.78	140.75	139.04	139.83	139.26	0.15%	695
Nov 24, 2025	138.91	140.01	138.42	139.62	139.05	2.93%	875
Nov 21, 2025	132.83	135.65	130.69	135.65	135.10	0.49%	291
Nov 20, 2025	135.51	138.37	128.49	134.98	134.43	1.04%	951
Nov 19, 2025	143.53	143.53	133.50	133.59	133.05	-3.99%	516
Nov 18, 2025	136.84	139.14	136.75	139.14	138.57	0.55%	287
Nov 17, 2025	138.50	139.25	137.87	138.38	137.82	-1.69%	270