NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	80.34	80.34	79.10	79.12	79.12	-1.73%	926,155
Oct 31, 2024	80.51	80.76	79.83	80.51	80.51	-0.24%	1,011,938
Oct 30, 2024	80.48	81.39	80.01	80.70	80.70	-1.97%	895,767
Oct 29, 2024	83.07	83.20	82.02	82.32	82.32	1.53%	1,233,103
Oct 28, 2024	79.90	81.65	79.61	81.08	81.08	1.68%	1,131,678
Oct 25, 2024	79.63	80.62	78.81	79.74	79.74	1.08%	1,159,874
Oct 24, 2024	79.52	79.76	78.28	78.89	78.89	-1.45%	887,810
Oct 23, 2024	81.04	81.04	79.72	80.05	80.05	-1.22%	1,338,521
Oct 22, 2024	80.50	81.49	80.30	81.04	81.04	-0.31%	1,066,760
Oct 21, 2024	80.45	81.59	80.45	81.29	81.29	-1.37%	1,231,410
Oct 18, 2024	84.20	84.57	82.25	82.42	82.42	3.37%	1,827,127
Oct 17, 2024	80.00	80.49	79.25	79.73	79.73	-2.60%	1,937,551
Oct 16, 2024	83.00	83.39	81.75	81.86	81.86	-0.23%	1,485,128
Oct 15, 2024	83.46	84.56	81.77	82.05	82.05	-3.48%	2,100,382
Oct 14, 2024	85.40	86.99	84.75	85.01	85.01	-3.78%	1,876,343
Oct 11, 2024	86.93	88.89	86.55	88.35	88.35	0.30%	1,258,024
Oct 10, 2024	88.77	89.36	87.08	88.09	88.09	-1.12%	1,772,719
Oct 9, 2024	88.88	90.27	87.41	89.08	89.08	-5.67%	2,897,797
Oct 8, 2024	93.55	95.67	93.00	94.43	94.43	-5.14%	2,327,805
Oct 7, 2024	101.85	102.83	97.85	99.55	99.55	-2.72%	3,046,645
Oct 4, 2024	103.00	103.31	100.60	102.33	102.33	0.86%	1,440,297
Oct 3, 2024	101.74	104.08	101.30	101.46	101.46	-2.69%	2,542,156
Oct 2, 2024	103.00	104.40	100.46	104.26	104.26	7.88%	4,519,147
Oct 1, 2024	93.65	96.69	92.79	96.64	96.64	3.35%	2,423,939
Sep 30, 2024	97.16	97.19	93.42	93.51	93.51	-0.07%	3,250,263
Sep 27, 2024	93.01	94.89	92.58	93.58	93.58	2.69%	3,327,106
Sep 26, 2024	94.31	94.48	89.31	91.13	91.13	4.88%	4,529,818
Sep 25, 2024	86.10	87.86	85.84	86.89	86.89	-0.10%	1,798,359
Sep 24, 2024	85.94	87.09	84.47	86.98	86.98	8.06%	2,755,318
Sep 23, 2024	79.83	81.65	79.40	80.49	80.49	2.02%	1,530,118
Sep 20, 2024	79.67	80.05	78.82	78.90	78.90	-0.70%	1,172,223
Sep 19, 2024	78.89	79.59	78.00	79.46	79.46	3.60%	1,199,368
Sep 18, 2024	77.29	78.00	76.64	76.70	76.70	-0.42%	505,455
Sep 17, 2024	77.23	78.33	76.99	77.02	77.02	0.31%	747,114
Sep 16, 2024	77.37	77.70	76.60	76.78	76.78	-0.70%	1,393,719
Sep 13, 2024	76.98	77.76	76.98	77.32	77.32	0.18%	1,022,188
Sep 12, 2024	77.93	78.28	76.96	77.18	77.18	-1.27%	1,020,485
Sep 11, 2024	77.07	78.47	76.50	78.17	78.17	2.29%	1,524,202
Sep 10, 2024	77.00	77.27	75.85	76.42	76.42	-1.47%	1,815,457
Sep 9, 2024	77.28	77.95	77.08	77.56	77.56	-0.03%	812,006
Sep 6, 2024	78.02	78.26	77.19	77.58	77.58	-1.26%	1,209,338
Sep 5, 2024	79.89	79.91	78.34	78.57	78.13	-1.24%	1,370,520
Sep 4, 2024	79.00	80.22	78.90	79.56	79.12	2.00%	1,364,112
Sep 3, 2024	78.90	78.90	77.57	78.00	77.57	-3.03%	2,539,831
Aug 30, 2024	81.81	81.81	80.18	80.44	79.99	-0.11%	1,863,245
Aug 29, 2024	81.19	81.50	80.47	80.53	80.08	0.20%	1,854,141
Aug 28, 2024	82.64	83.24	80.30	80.37	79.92	-3.78%	1,806,627
Aug 27, 2024	83.64	84.34	83.08	83.53	83.06	1.26%	1,329,042
Aug 26, 2024	81.49	82.59	81.28	82.49	82.03	0.50%	1,872,395
Aug 23, 2024	82.37	82.52	80.63	82.08	81.62	-0.21%	3,422,936
Aug 22, 2024	85.43	85.70	80.83	82.25	81.79	-11.17%	7,253,848
Aug 21, 2024	90.87	92.68	90.57	92.59	92.07	2.63%	1,435,117
Aug 20, 2024	91.04	91.41	89.85	90.22	89.72	-2.52%	1,475,220
Aug 19, 2024	90.20	92.95	90.20	92.55	92.03	2.94%	1,586,483
Aug 16, 2024	88.90	90.41	88.82	89.91	89.41	-0.18%	1,802,598
Aug 15, 2024	88.73	90.26	88.54	90.07	89.57	2.70%	1,379,998
Aug 14, 2024	87.04	88.25	86.99	87.70	87.21	-1.98%	1,459,865
Aug 13, 2024	89.60	89.81	89.00	89.47	88.97	-0.09%	1,003,883
Aug 12, 2024	90.47	90.48	89.54	89.55	89.05	-0.90%	1,468,565
Aug 9, 2024	89.80	90.62	89.20	90.36	89.86	0.84%	1,110,163
Aug 8, 2024	87.88	89.73	87.60	89.61	89.11	2.15%	1,838,514
Aug 7, 2024	87.54	88.67	87.31	87.72	87.23	1.21%	1,623,712
Aug 6, 2024	86.34	87.44	86.01	86.67	86.19	-1.41%	2,068,624
Aug 5, 2024	87.50	88.50	86.63	87.91	87.42	-2.29%	2,243,429
Aug 2, 2024	89.83	90.15	89.33	89.97	89.47	-1.24%	1,309,239
Aug 1, 2024	91.42	92.11	90.81	91.10	90.59	-1.10%	1,110,656
Jul 31, 2024	93.12	93.73	91.64	92.11	91.60	0.50%	1,343,646
Jul 30, 2024	91.05	92.20	89.84	91.65	91.14	0.52%	2,187,773
Jul 29, 2024	90.75	91.48	90.47	91.18	90.67	-1.52%	1,906,294
Jul 26, 2024	92.28	93.21	91.22	92.59	92.07	-3.00%	1,851,772
Jul 25, 2024	95.41	96.86	95.25	95.45	94.92	1.08%	1,686,953
Jul 24, 2024	95.42	96.18	93.89	94.43	93.90	1.16%	1,478,723
Jul 23, 2024	91.36	93.38	90.89	93.35	92.83	-0.14%	1,936,806
Jul 22, 2024	93.14	94.50	93.14	93.48	92.96	2.33%	1,183,960
Jul 19, 2024	91.26	91.88	90.61	91.35	90.84	-1.31%	1,387,641
Jul 18, 2024	93.18	93.22	92.21	92.56	92.04	-0.41%	1,267,859
Jul 17, 2024	93.38	93.85	92.42	92.94	92.42	-0.03%	639,213
Jul 16, 2024	92.92	93.17	91.87	92.97	92.45	-0.82%	1,207,416
Jul 15, 2024	92.37	94.35	92.31	93.74	93.22	0.93%	2,050,768
Jul 12, 2024	92.64	93.53	91.93	92.88	92.36	1.15%	1,239,097
Jul 11, 2024	91.20	92.94	91.04	91.82	91.31	1.88%	1,211,009
Jul 10, 2024	91.01	91.58	90.09	90.13	89.63	-3.65%	2,025,463
Jul 9, 2024	92.45	94.10	92.09	93.54	93.02	1.97%	1,769,793
Jul 8, 2024	91.38	92.20	90.61	91.73	91.22	-0.25%	1,692,747
Jul 5, 2024	93.20	94.16	91.27	91.96	91.45	-4.13%	2,061,656
Jul 3, 2024	95.58	96.62	95.44	95.92	95.39	2.09%	484,291
Jul 2, 2024	96.15	96.15	93.36	93.96	93.44	-2.59%	1,305,195
Jul 1, 2024	96.43	96.76	95.94	96.46	95.92	0.92%	1,624,691
Jun 28, 2024	95.30	96.32	95.00	95.58	95.05	-0.50%	1,955,067
Jun 27, 2024	96.06	96.93	95.51	96.06	95.52	-0.70%	1,787,983
Jun 26, 2024	96.00	96.78	94.95	96.74	96.20	3.98%	2,495,645
Jun 25, 2024	90.05	93.57	90.00	93.04	92.52	2.05%	2,147,103
Jun 24, 2024	89.50	92.07	89.21	91.17	90.66	1.60%	1,759,694
Jun 21, 2024	90.00	90.08	89.03	89.73	89.23	-1.97%	1,764,198
Jun 20, 2024	91.13	91.59	90.41	91.53	91.02	0.99%	1,254,967
Jun 18, 2024	90.00	91.26	89.41	90.63	90.13	-1.99%	1,248,550
Jun 17, 2024	92.70	92.89	91.88	92.47	91.95	-0.08%	1,286,278
Jun 14, 2024	91.03	92.78	91.03	92.54	92.02	0.34%	1,351,626
Jun 13, 2024	92.40	93.50	91.89	92.23	91.72	-0.74%	943,680
Jun 12, 2024	93.20	93.50	92.40	92.92	92.40	0.25%	1,286,074