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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 145.79 | 145.79 | 143.20 | 145.17 | 145.17 | -0.60% | 520,591 |
| Oct 27, 2025 | 147.96 | 148.74 | 145.89 | 146.04 | 146.04 | -0.46% | 920,209 |
| Oct 24, 2025 | 148.73 | 148.73 | 146.50 | 146.71 | 146.71 | -0.27% | 397,781 |
| Oct 23, 2025 | 146.00 | 148.38 | 145.96 | 147.11 | 147.11 | 1.45% | 585,623 |
| Oct 22, 2025 | 147.72 | 149.20 | 143.59 | 145.01 | 145.01 | -4.51% | 927,507 |
| Oct 21, 2025 | 152.51 | 153.54 | 150.50 | 151.86 | 151.86 | -0.65% | 662,013 |
| Oct 20, 2025 | 150.13 | 153.10 | 149.61 | 152.85 | 152.85 | 3.13% | 548,039 |
| Oct 17, 2025 | 145.69 | 149.16 | 145.16 | 148.21 | 148.21 | -0.26% | 841,352 |
| Oct 16, 2025 | 148.63 | 150.77 | 148.16 | 148.60 | 148.60 | 0.12% | 449,494 |
| Oct 15, 2025 | 149.00 | 149.13 | 146.93 | 148.42 | 148.42 | 1.66% | 778,820 |
| Oct 14, 2025 | 146.77 | 148.26 | 145.87 | 145.99 | 145.99 | -2.26% | 533,812 |
| Oct 13, 2025 | 150.19 | 150.28 | 148.40 | 149.37 | 149.37 | 1.67% | 727,823 |
| Oct 10, 2025 | 154.44 | 156.44 | 145.24 | 146.91 | 146.91 | -3.12% | 1,472,908 |
| Oct 9, 2025 | 154.07 | 154.73 | 151.10 | 151.64 | 151.64 | -1.49% | 375,105 |
| Oct 8, 2025 | 154.00 | 155.00 | 153.21 | 153.93 | 153.93 | 2.90% | 394,974 |
| Oct 7, 2025 | 151.04 | 151.20 | 149.40 | 149.59 | 149.59 | -0.96% | 304,225 |
| Oct 6, 2025 | 149.38 | 151.72 | 148.92 | 151.04 | 151.04 | -0.35% | 304,138 |
| Oct 3, 2025 | 152.42 | 152.69 | 150.89 | 151.57 | 151.57 | -1.08% | 383,814 |
| Oct 2, 2025 | 154.06 | 154.41 | 152.34 | 153.23 | 153.23 | 2.14% | 460,487 |
| Oct 1, 2025 | 151.97 | 152.80 | 149.50 | 150.02 | 150.02 | -1.30% | 979,466 |
| Sep 30, 2025 | 151.86 | 152.33 | 150.60 | 151.99 | 151.99 | 0.42% | 421,240 |
| Sep 29, 2025 | 149.48 | 152.04 | 149.23 | 151.36 | 151.36 | 2.53% | 815,737 |
| Sep 26, 2025 | 148.28 | 148.93 | 146.53 | 147.62 | 147.62 | -2.17% | 877,761 |
| Sep 25, 2025 | 150.14 | 151.65 | 148.80 | 150.89 | 150.89 | 0.50% | 562,522 |
| Sep 24, 2025 | 152.05 | 152.38 | 144.85 | 150.14 | 150.14 | -1.83% | 855,023 |
| Sep 23, 2025 | 152.43 | 154.52 | 152.17 | 152.94 | 152.94 | 0.39% | 538,018 |
| Sep 22, 2025 | 150.23 | 153.34 | 150.23 | 152.35 | 152.35 | 0.20% | 605,533 |
| Sep 19, 2025 | 152.79 | 154.12 | 151.80 | 152.05 | 152.05 | -0.56% | 739,788 |
| Sep 18, 2025 | 154.04 | 155.52 | 152.84 | 152.90 | 152.90 | -4.04% | 753,324 |
| Sep 17, 2025 | 158.20 | 159.55 | 157.62 | 159.34 | 159.34 | 1.44% | 768,065 |
| Sep 16, 2025 | 156.08 | 157.66 | 155.92 | 157.08 | 157.08 | 1.45% | 799,063 |
| Sep 15, 2025 | 155.00 | 155.74 | 154.35 | 154.83 | 154.83 | 1.33% | 604,702 |
| Sep 12, 2025 | 151.16 | 152.91 | 151.00 | 152.80 | 152.80 | 1.80% | 706,314 |
| Sep 11, 2025 | 148.18 | 150.14 | 147.69 | 150.10 | 150.10 | 2.98% | 730,993 |
| Sep 10, 2025 | 145.54 | 145.90 | 144.53 | 145.75 | 145.75 | 1.29% | 480,388 |
| Sep 9, 2025 | 143.72 | 145.09 | 143.59 | 143.90 | 143.90 | -0.07% | 530,545 |
| Sep 8, 2025 | 140.88 | 144.05 | 140.54 | 144.00 | 144.00 | 7.25% | 1,141,889 |
| Sep 5, 2025 | 135.00 | 135.34 | 133.51 | 134.27 | 134.27 | 0.85% | 378,790 |
| Sep 4, 2025 | 133.33 | 133.89 | 131.91 | 133.14 | 133.14 | -1.26% | 463,016 |
| Sep 3, 2025 | 135.73 | 136.42 | 134.62 | 134.84 | 134.84 | -0.64% | 546,978 |
| Sep 2, 2025 | 135.50 | 136.06 | 134.11 | 135.71 | 135.71 | -0.35% | 787,830 |
| Aug 29, 2025 | 137.31 | 137.31 | 135.66 | 136.19 | 136.19 | -1.07% | 446,917 |
| Aug 28, 2025 | 136.12 | 137.90 | 135.92 | 137.66 | 137.66 | 1.92% | 647,106 |
| Aug 27, 2025 | 135.00 | 135.78 | 134.26 | 135.07 | 134.51 | -1.44% | 651,065 |
| Aug 26, 2025 | 138.00 | 139.20 | 136.95 | 137.05 | 136.49 | 1.07% | 1,196,442 |
| Aug 25, 2025 | 136.90 | 138.33 | 135.23 | 135.60 | 135.04 | 2.81% | 1,537,019 |
| Aug 22, 2025 | 130.81 | 132.64 | 130.01 | 131.89 | 131.35 | 0.02% | 747,937 |
| Aug 21, 2025 | 129.93 | 132.11 | 129.93 | 131.87 | 131.33 | 1.03% | 539,429 |
| Aug 20, 2025 | 129.52 | 130.61 | 128.89 | 130.52 | 129.98 | 1.71% | 399,892 |
| Aug 19, 2025 | 128.76 | 129.73 | 127.70 | 128.32 | 127.79 | -1.52% | 598,147 |