NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	137.37	137.59	135.71	136.10	136.10	-2.09%	745,888
Jan 14, 2026	140.65	140.87	138.61	139.00	139.00	-2.74%	694,149
Jan 13, 2026	143.72	144.20	142.40	142.91	142.91	-1.97%	357,815
Jan 12, 2026	142.28	146.25	142.28	145.78	145.78	4.73%	680,351
Jan 9, 2026	139.43	139.43	137.61	139.19	139.19	-1.89%	405,302
Jan 8, 2026	141.42	142.22	140.31	141.87	141.87	0.23%	358,456
Jan 7, 2026	142.29	142.55	140.14	141.55	141.55	-3.11%	599,612
Jan 6, 2026	146.53	147.81	145.59	146.10	146.10	0.72%	516,855
Jan 5, 2026	142.44	145.22	140.37	145.06	145.06	-1.69%	804,631
Jan 2, 2026	146.36	149.11	145.97	147.56	147.56	7.22%	861,355
Dec 31, 2025	137.49	138.89	137.16	137.62	137.62	-2.01%	328,246
Dec 30, 2025	141.93	142.74	140.40	140.45	140.45	0.80%	576,513
Dec 29, 2025	138.03	139.34	137.78	139.34	139.34	0.92%	464,152
Dec 26, 2025	138.22	138.40	137.20	138.07	138.07	0.66%	139,906
Dec 24, 2025	137.73	138.02	136.38	137.16	137.16	-0.64%	203,781
Dec 23, 2025	137.08	138.09	136.80	138.04	138.04	-0.17%	337,015
Dec 22, 2025	138.36	138.58	137.71	138.27	138.27	0.60%	428,375
Dec 19, 2025	137.76	138.57	137.08	137.44	137.44	1.54%	517,211
Dec 18, 2025	136.01	136.89	135.34	135.35	135.35	1.14%	399,263
Dec 17, 2025	136.05	136.13	133.76	133.83	133.83	-1.33%	386,484
Dec 16, 2025	134.97	136.06	134.48	135.64	135.64	-1.85%	458,222
Dec 15, 2025	139.60	139.88	138.02	138.20	138.20	-0.68%	396,404
Dec 12, 2025	140.55	140.87	138.48	139.14	139.14	2.11%	755,026
Dec 11, 2025	135.36	136.78	134.43	136.26	136.26	0.14%	672,665
Dec 10, 2025	136.19	136.82	135.82	136.07	136.07	-0.51%	281,490
Dec 9, 2025	136.26	136.96	135.78	136.76	136.76	-0.07%	469,799
Dec 8, 2025	138.94	139.05	136.31	136.86	136.86	-2.09%	620,230
Dec 5, 2025	139.59	140.89	139.11	139.78	139.78	0.03%	304,892
Dec 4, 2025	140.96	140.96	138.59	139.74	139.17	-0.84%	577,269
Dec 3, 2025	139.36	141.05	137.25	140.93	140.36	-0.96%	620,096
Dec 2, 2025	144.11	144.21	141.22	142.30	141.72	-1.83%	674,193
Dec 1, 2025	142.65	146.67	142.59	144.95	144.36	5.00%	1,081,353
Nov 28, 2025	137.78	138.61	137.14	138.05	137.49	0.33%	469,247
Nov 26, 2025	138.25	139.28	136.66	137.59	137.03	-1.70%	484,226
Nov 25, 2025	140.27	140.78	139.12	139.97	139.40	0.55%	624,768
Nov 24, 2025	139.25	140.01	138.54	139.20	138.63	4.21%	907,353
Nov 21, 2025	132.21	136.13	131.00	133.58	133.04	-0.28%	1,608,360
Nov 20, 2025	130.31	138.55	129.01	133.95	133.41	0.40%	1,512,102
Nov 19, 2025	137.94	137.94	133.20	133.42	132.88	-4.15%	2,095,504
Nov 18, 2025	136.71	140.14	136.71	139.19	138.62	1.06%	982,060
Nov 17, 2025	139.07	139.65	137.64	137.73	137.17	-1.71%	965,085
Nov 14, 2025	140.05	142.61	139.35	140.13	139.56	-1.18%	601,815
Nov 13, 2025	143.36	143.59	141.12	141.80	141.22	-0.40%	620,735
Nov 12, 2025	142.34	142.55	140.97	142.37	141.79	0.02%	546,692
Nov 11, 2025	141.08	143.57	140.79	142.34	141.76	1.45%	623,077
Nov 10, 2025	141.31	142.00	139.33	140.31	139.74	0.95%	412,289
Nov 7, 2025	139.39	139.55	137.93	138.99	138.42	-0.20%	798,606
Nov 6, 2025	141.72	142.00	139.12	139.27	138.70	0.12%	746,939
Nov 5, 2025	139.69	140.46	138.66	139.10	138.54	0.51%	533,056
Nov 4, 2025	139.26	139.80	137.87	138.39	137.83	-1.92%	488,245