NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
145.17
-0.87 (-0.60%)
At close: Oct 28, 2025, 4:00 PM EDT
145.10
-0.07 (-0.05%)
After-hours: Oct 28, 2025, 7:52 PM EDT

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025145.79145.79143.20145.17145.17-0.60%520,591
Oct 27, 2025147.96148.74145.89146.04146.04-0.46%920,209
Oct 24, 2025148.73148.73146.50146.71146.71-0.27%397,781
Oct 23, 2025146.00148.38145.96147.11147.111.45%585,623
Oct 22, 2025147.72149.20143.59145.01145.01-4.51%927,507
Oct 21, 2025152.51153.54150.50151.86151.86-0.65%662,013
Oct 20, 2025150.13153.10149.61152.85152.853.13%548,039
Oct 17, 2025145.69149.16145.16148.21148.21-0.26%841,352
Oct 16, 2025148.63150.77148.16148.60148.600.12%449,494
Oct 15, 2025149.00149.13146.93148.42148.421.66%778,820
Oct 14, 2025146.77148.26145.87145.99145.99-2.26%533,812
Oct 13, 2025150.19150.28148.40149.37149.371.67%727,823
Oct 10, 2025154.44156.44145.24146.91146.91-3.12%1,472,908
Oct 9, 2025154.07154.73151.10151.64151.64-1.49%375,105
Oct 8, 2025154.00155.00153.21153.93153.932.90%394,974
Oct 7, 2025151.04151.20149.40149.59149.59-0.96%304,225
Oct 6, 2025149.38151.72148.92151.04151.04-0.35%304,138
Oct 3, 2025152.42152.69150.89151.57151.57-1.08%383,814
Oct 2, 2025154.06154.41152.34153.23153.232.14%460,487
Oct 1, 2025151.97152.80149.50150.02150.02-1.30%979,466
Sep 30, 2025151.86152.33150.60151.99151.990.42%421,240
Sep 29, 2025149.48152.04149.23151.36151.362.53%815,737
Sep 26, 2025148.28148.93146.53147.62147.62-2.17%877,761
Sep 25, 2025150.14151.65148.80150.89150.890.50%562,522
Sep 24, 2025152.05152.38144.85150.14150.14-1.83%855,023
Sep 23, 2025152.43154.52152.17152.94152.940.39%538,018
Sep 22, 2025150.23153.34150.23152.35152.350.20%605,533
Sep 19, 2025152.79154.12151.80152.05152.05-0.56%739,788
Sep 18, 2025154.04155.52152.84152.90152.90-4.04%753,324
Sep 17, 2025158.20159.55157.62159.34159.341.44%768,065
Sep 16, 2025156.08157.66155.92157.08157.081.45%799,063
Sep 15, 2025155.00155.74154.35154.83154.831.33%604,702
Sep 12, 2025151.16152.91151.00152.80152.801.80%706,314
Sep 11, 2025148.18150.14147.69150.10150.102.98%730,993
Sep 10, 2025145.54145.90144.53145.75145.751.29%480,388
Sep 9, 2025143.72145.09143.59143.90143.90-0.07%530,545
Sep 8, 2025140.88144.05140.54144.00144.007.25%1,141,889
Sep 5, 2025135.00135.34133.51134.27134.270.85%378,790
Sep 4, 2025133.33133.89131.91133.14133.14-1.26%463,016
Sep 3, 2025135.73136.42134.62134.84134.84-0.64%546,978
Sep 2, 2025135.50136.06134.11135.71135.71-0.35%787,830
Aug 29, 2025137.31137.31135.66136.19136.19-1.07%446,917
Aug 28, 2025136.12137.90135.92137.66137.661.92%647,106
Aug 27, 2025135.00135.78134.26135.07134.51-1.44%651,065
Aug 26, 2025138.00139.20136.95137.05136.491.07%1,196,442
Aug 25, 2025136.90138.33135.23135.60135.042.81%1,537,019
Aug 22, 2025130.81132.64130.01131.89131.350.02%747,937
Aug 21, 2025129.93132.11129.93131.87131.331.03%539,429
Aug 20, 2025129.52130.61128.89130.52129.981.71%399,892
Aug 19, 2025128.76129.73127.70128.32127.79-1.52%598,147