NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	119.00	119.00	116.98	117.23	117.23	1.07%	66
Mar 12, 2026	116.73	117.39	113.77	115.99	115.99	0.56%	404
Mar 11, 2026	118.00	118.00	115.33	115.34	115.34	-2.56%	47
Mar 10, 2026	119.06	120.20	117.04	118.38	118.38	1.28%	791
Mar 9, 2026	117.75	119.00	116.16	116.88	116.88	-1.43%	235
Mar 6, 2026	121.27	121.27	117.04	118.58	118.58	3.88%	853
Mar 5, 2026	114.65	117.00	114.15	114.15	114.15	-2.78%	744
Mar 4, 2026	115.59	118.00	115.59	117.41	117.41	1.31%	591
Mar 3, 2026	116.00	116.00	111.10	115.90	115.90	1.16%	953
Mar 2, 2026	113.51	115.00	112.00	114.57	114.57	-0.10%	527
Feb 27, 2026	113.22	115.34	113.22	114.69	114.69	-0.09%	997
Feb 26, 2026	113.70	115.20	111.44	114.79	114.79	-0.62%	626
Feb 25, 2026	115.04	115.95	113.79	115.51	115.51	-1.38%	921
Feb 24, 2026	114.94	117.16	114.23	117.13	117.13	0.44%	585
Feb 23, 2026	118.50	121.00	116.00	116.62	116.62	-1.54%	1,734
Feb 20, 2026	116.00	118.68	114.97	118.45	118.45	-0.57%	699
Feb 19, 2026	120.46	120.85	118.79	119.13	119.13	-0.53%	85
Feb 18, 2026	124.00	124.00	119.76	119.76	119.76	-0.32%	82
Feb 17, 2026	125.00	125.00	118.95	120.14	120.14	-0.27%	184
Feb 13, 2026	117.69	121.73	117.50	120.46	120.46	2.48%	341
Feb 12, 2026	118.68	120.36	116.71	117.55	117.55	-1.42%	588
Feb 11, 2026	125.46	126.00	118.00	119.24	119.24	-4.48%	2,178
Feb 10, 2026	123.69	126.00	122.42	124.83	124.83	1.40%	1,105
Feb 9, 2026	127.48	127.48	122.50	123.10	123.10	0.19%	1,021
Feb 6, 2026	118.85	124.03	118.85	122.87	122.87	1.29%	710
Feb 5, 2026	121.41	123.78	121.10	121.30	121.30	-0.25%	1,116
Feb 4, 2026	126.99	126.99	119.18	121.60	121.60	-4.26%	1,449
Feb 3, 2026	126.00	128.04	124.49	127.01	127.01	-2.06%	905
Feb 2, 2026	128.10	131.22	125.99	129.68	129.68	0.61%	641
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