NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
131.89
+0.02 (0.02%)
At close: Aug 22, 2025, 4:00 PM
132.50
+0.61 (0.46%)
After-hours: Aug 22, 2025, 7:50 PM EDT

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025130.81132.64130.01131.89131.890.02%706,227
Aug 21, 2025129.93132.11129.93131.87131.871.03%539,429
Aug 20, 2025129.52130.61128.89130.52130.521.71%399,892
Aug 19, 2025128.76129.73127.70128.32128.32-1.52%598,147
Aug 18, 2025130.92131.99130.17130.30130.300.84%899,472
Aug 15, 2025128.93130.55128.70129.22129.22-0.35%953,979
Aug 14, 2025123.00132.97122.24129.67129.67-3.88%2,169,783
Aug 13, 2025139.09139.22133.40134.90134.903.00%1,976,607
Aug 12, 2025130.87131.52130.11130.97130.971.62%997,645
Aug 11, 2025128.50129.03127.66128.88128.880.20%762,084
Aug 8, 2025130.50130.71127.94128.62128.62-1.76%817,336
Aug 7, 2025132.00132.76130.37130.92130.92-0.54%760,573
Aug 6, 2025131.92132.39129.87131.63131.630.26%717,928
Aug 5, 2025131.78132.37131.18131.29131.290.78%743,520
Aug 4, 2025131.50131.72130.28130.28130.282.33%536,651
Aug 1, 2025127.78127.91125.80127.31127.31-2.29%660,059
Jul 31, 2025130.13130.81129.24130.30130.30-0.02%678,386
Jul 30, 2025130.00131.53129.82130.32130.32-0.92%515,501
Jul 29, 2025131.88132.18130.99131.53131.53-0.27%751,236
Jul 28, 2025133.08133.51131.55131.88131.88-2.66%546,912
Jul 25, 2025135.13136.09134.92135.48135.48-0.60%370,751
Jul 24, 2025136.80137.15135.10136.30136.30-3.03%714,688
Jul 23, 2025140.16141.45140.08140.56140.560.77%482,728
Jul 22, 2025138.95139.69137.11139.49139.491.56%728,422
Jul 21, 2025136.49137.72136.35137.35137.350.90%510,212
Jul 18, 2025135.88136.88135.54136.12136.122.20%636,971
Jul 17, 2025132.38133.30131.99133.19133.190.44%720,626
Jul 16, 2025132.89132.93131.03132.61132.61-0.39%522,530
Jul 15, 2025132.52133.50131.62133.13133.132.49%751,511
Jul 14, 2025128.48130.00128.20129.90129.901.26%419,928
Jul 11, 2025128.37128.86127.71128.28128.280.55%533,266
Jul 10, 2025128.92129.52126.46127.58127.58-2.05%1,460,173
Jul 9, 2025131.03131.16129.16130.25130.25-2.27%670,746
Jul 8, 2025134.88135.10133.22133.28133.280.19%382,528
Jul 7, 2025132.51134.28132.51133.03133.030.14%631,111
Jul 3, 2025132.55133.19132.07132.85132.85-0.11%377,753
Jul 2, 2025132.39133.17131.78133.00133.00-1.32%466,074
Jul 1, 2025134.58135.32133.90134.78134.780.15%610,643
Jun 30, 2025133.87135.23133.12134.58134.581.45%775,166
Jun 27, 2025132.24133.11132.21132.65132.65-0.20%627,614
Jun 26, 2025133.25133.79132.57132.92132.92-0.18%853,697
Jun 25, 2025133.82134.00133.00133.16133.16-0.66%672,848
Jun 24, 2025132.40134.12132.24134.05134.052.85%993,185
Jun 23, 2025128.30130.39127.59130.33130.331.32%512,784
Jun 20, 2025129.52130.07128.46128.63128.63-0.03%1,468,305
Jun 18, 2025129.99130.01128.34128.67128.67-0.73%907,228
Jun 17, 2025130.34130.70129.60129.61129.61-1.12%739,648
Jun 16, 2025130.85132.05130.34131.08131.081.31%864,479
Jun 13, 2025131.09131.70129.36129.38129.38-2.55%1,330,680
Jun 12, 2025132.13133.26131.96132.76132.76-0.16%1,035,180