NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	91.80	92.90	91.49	92.09	92.09	0.30%	642,607
Dec 19, 2024	92.19	92.74	91.67	91.81	91.81	0.45%	716,908
Dec 18, 2024	93.45	93.69	91.04	91.40	91.40	-2.38%	956,090
Dec 17, 2024	93.01	94.33	92.64	93.63	93.63	0.31%	1,320,713
Dec 16, 2024	93.02	94.58	92.93	93.34	93.34	-2.21%	1,040,104
Dec 13, 2024	93.96	95.63	93.79	95.45	95.45	-0.86%	1,277,268
Dec 12, 2024	95.96	97.19	95.85	96.28	96.28	-0.64%	706,333
Dec 11, 2024	95.88	96.98	95.45	96.90	96.90	0.44%	936,142
Dec 10, 2024	97.47	97.47	95.80	96.48	96.48	-4.44%	1,305,341
Dec 9, 2024	100.00	102.40	99.00	100.96	100.96	10.59%	3,078,759
Dec 6, 2024	91.94	92.22	91.23	91.29	91.29	1.03%	1,100,148
Dec 5, 2024	91.13	91.38	90.00	90.36	90.36	-0.47%	2,226,807
Dec 4, 2024	91.03	91.49	90.18	90.79	90.79	1.60%	2,265,813
Dec 3, 2024	88.70	89.99	88.53	89.36	89.36	0.55%	1,243,923
Dec 2, 2024	88.50	89.04	87.82	88.87	88.87	1.59%	1,237,896
Nov 29, 2024	86.64	88.00	85.94	87.48	87.48	1.06%	607,581
Nov 27, 2024	87.05	87.66	86.11	86.56	86.13	0.41%	724,423
Nov 26, 2024	86.08	86.48	84.97	86.21	85.78	0.95%	1,155,781
Nov 25, 2024	86.16	86.62	85.36	85.40	84.98	-1.21%	1,634,372
Nov 22, 2024	87.52	88.17	86.36	86.45	86.02	-2.47%	1,991,525
Nov 21, 2024	87.49	88.85	87.34	88.64	88.20	1.27%	1,228,461
Nov 20, 2024	86.54	87.61	85.85	87.53	87.10	2.16%	1,641,468
Nov 19, 2024	86.13	86.72	85.46	85.68	85.26	-2.92%	1,532,851
Nov 18, 2024	87.20	89.25	87.05	88.26	87.82	3.24%	2,003,481
Nov 15, 2024	85.97	86.79	83.43	85.49	85.07	1.51%	2,041,932
Nov 14, 2024	81.03	84.61	80.89	84.22	83.80	10.41%	4,748,143
Nov 13, 2024	77.36	77.57	75.88	76.28	75.90	-2.79%	1,662,189
Nov 12, 2024	77.84	78.59	76.98	78.47	78.08	1.11%	1,743,929
Nov 11, 2024	77.50	77.81	77.01	77.61	77.23	1.11%	1,267,138
Nov 8, 2024	76.68	77.24	76.18	76.76	76.38	-5.42%	2,541,048
Nov 7, 2024	81.55	81.93	80.44	81.16	80.76	1.45%	1,888,785
Nov 6, 2024	79.60	80.62	78.19	80.00	79.60	-0.22%	1,010,190
Nov 5, 2024	79.89	80.84	79.59	80.18	79.78	1.44%	1,257,199
Nov 4, 2024	79.85	80.86	78.99	79.04	78.65	-0.10%	1,358,672
Nov 1, 2024	80.34	80.34	79.10	79.12	78.73	-1.73%	933,337
Oct 31, 2024	80.51	80.76	79.83	80.51	80.11	-0.24%	1,011,938
Oct 30, 2024	80.48	81.39	80.01	80.70	80.30	-1.97%	895,767
Oct 29, 2024	83.07	83.20	82.02	82.32	81.91	1.53%	1,233,103
Oct 28, 2024	79.90	81.65	79.61	81.08	80.68	1.68%	1,131,678
Oct 25, 2024	79.63	80.62	78.81	79.74	79.35	1.08%	1,159,874
Oct 24, 2024	79.52	79.76	78.28	78.89	78.50	-1.45%	887,810
Oct 23, 2024	81.04	81.04	79.72	80.05	79.65	-1.22%	1,338,521
Oct 22, 2024	80.50	81.49	80.30	81.04	80.64	-0.31%	1,066,760
Oct 21, 2024	80.45	81.59	80.45	81.29	80.89	-1.37%	1,231,410
Oct 18, 2024	84.20	84.57	82.25	82.42	82.01	3.37%	1,827,127
Oct 17, 2024	80.00	80.49	79.25	79.73	79.34	-2.60%	1,937,551
Oct 16, 2024	83.00	83.39	81.75	81.86	81.46	-0.23%	1,485,128
Oct 15, 2024	83.46	84.56	81.77	82.05	81.64	-3.48%	2,100,382
Oct 14, 2024	85.40	86.99	84.75	85.01	84.59	-3.78%	1,876,343
Oct 11, 2024	86.93	88.89	86.55	88.35	87.91	0.30%	1,258,024
Oct 10, 2024	88.77	89.36	87.08	88.09	87.65	-1.12%	1,772,719
Oct 9, 2024	88.88	90.27	87.41	89.08	88.64	-5.67%	2,897,797
Oct 8, 2024	93.55	95.67	93.00	94.43	93.96	-5.14%	2,327,805
Oct 7, 2024	101.85	102.83	97.85	99.55	99.06	-2.72%	3,046,645
Oct 4, 2024	103.00	103.31	100.60	102.33	101.82	0.86%	1,440,297
Oct 3, 2024	101.74	104.08	101.30	101.46	100.96	-2.69%	2,542,156
Oct 2, 2024	103.00	104.40	100.46	104.26	103.74	7.88%	4,519,147
Oct 1, 2024	93.65	96.69	92.79	96.64	96.16	3.35%	2,423,939
Sep 30, 2024	97.16	97.19	93.42	93.51	93.05	-0.07%	3,250,263
Sep 27, 2024	93.01	94.89	92.58	93.58	93.12	2.69%	3,327,106
Sep 26, 2024	94.31	94.48	89.31	91.13	90.68	4.88%	4,529,818
Sep 25, 2024	86.10	87.86	85.84	86.89	86.46	-0.10%	1,798,359
Sep 24, 2024	85.94	87.09	84.47	86.98	86.55	8.06%	2,755,318
Sep 23, 2024	79.83	81.65	79.40	80.49	80.09	2.02%	1,530,118
Sep 20, 2024	79.67	80.05	78.82	78.90	78.51	-0.70%	1,172,223
Sep 19, 2024	78.89	79.59	78.00	79.46	79.07	3.60%	1,199,368
Sep 18, 2024	77.29	78.00	76.64	76.70	76.32	-0.42%	505,455
Sep 17, 2024	77.23	78.33	76.99	77.02	76.64	0.31%	747,114
Sep 16, 2024	77.37	77.70	76.60	76.78	76.40	-0.70%	1,393,719
Sep 13, 2024	76.98	77.76	76.98	77.32	76.94	0.18%	1,022,188
Sep 12, 2024	77.93	78.28	76.96	77.18	76.80	-1.27%	1,020,485
Sep 11, 2024	77.07	78.47	76.50	78.17	77.78	2.29%	1,524,202
Sep 10, 2024	77.00	77.27	75.85	76.42	76.04	-1.47%	1,815,457
Sep 9, 2024	77.28	77.95	77.08	77.56	77.18	-0.03%	812,006
Sep 6, 2024	78.02	78.26	77.19	77.58	77.20	-1.26%	1,209,338
Sep 5, 2024	79.89	79.91	78.34	78.57	77.75	-1.24%	1,370,520
Sep 4, 2024	79.00	80.22	78.90	79.56	78.73	2.00%	1,364,112
Sep 3, 2024	78.90	78.90	77.57	78.00	77.18	-3.03%	2,539,831
Aug 30, 2024	81.81	81.81	80.18	80.44	79.60	-0.11%	1,863,245
Aug 29, 2024	81.19	81.50	80.47	80.53	79.69	0.20%	1,854,141
Aug 28, 2024	82.64	83.24	80.30	80.37	79.53	-3.78%	1,806,627
Aug 27, 2024	83.64	84.34	83.08	83.53	82.65	1.26%	1,329,042
Aug 26, 2024	81.49	82.59	81.28	82.49	81.62	0.50%	1,872,395
Aug 23, 2024	82.37	82.52	80.63	82.08	81.22	-0.21%	3,422,936
Aug 22, 2024	85.43	85.70	80.83	82.25	81.39	-11.17%	7,253,848
Aug 21, 2024	90.87	92.68	90.57	92.59	91.62	2.63%	1,435,117
Aug 20, 2024	91.04	91.41	89.85	90.22	89.27	-2.52%	1,475,220
Aug 19, 2024	90.20	92.95	90.20	92.55	91.58	2.94%	1,586,483
Aug 16, 2024	88.90	90.41	88.82	89.91	88.97	-0.18%	1,802,598
Aug 15, 2024	88.73	90.26	88.54	90.07	89.13	2.70%	1,379,998
Aug 14, 2024	87.04	88.25	86.99	87.70	86.78	-1.98%	1,459,865
Aug 13, 2024	89.60	89.81	89.00	89.47	88.53	-0.09%	1,003,883
Aug 12, 2024	90.47	90.48	89.54	89.55	88.61	-0.90%	1,468,565
Aug 9, 2024	89.80	90.62	89.20	90.36	89.41	0.84%	1,110,163
Aug 8, 2024	87.88	89.73	87.60	89.61	88.67	2.15%	1,838,514
Aug 7, 2024	87.54	88.67	87.31	87.72	86.80	1.21%	1,623,712
Aug 6, 2024	86.34	87.44	86.01	86.67	85.76	-1.41%	2,068,624
Aug 5, 2024	87.50	88.50	86.63	87.91	86.99	-2.29%	2,243,429
Aug 2, 2024	89.83	90.15	89.33	89.97	89.03	-1.24%	1,309,239
Aug 1, 2024	91.42	92.11	90.81	91.10	90.14	-1.10%	1,110,656