NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	101.00	101.53	100.46	100.72	100.72	-1.01%	743,424
Mar 27, 2025	100.87	102.48	100.74	101.75	101.75	0.95%	561,178
Mar 26, 2025	100.30	101.51	99.94	100.79	100.79	1.05%	773,238
Mar 25, 2025	99.70	100.30	98.95	99.74	99.74	-0.19%	697,805
Mar 24, 2025	99.78	101.10	99.60	99.93	99.93	2.97%	1,399,822
Mar 21, 2025	96.67	97.69	96.20	97.05	97.05	-2.92%	1,666,441
Mar 20, 2025	99.95	100.69	99.44	99.97	99.97	-1.90%	1,036,631
Mar 19, 2025	102.50	102.97	101.46	101.91	101.91	1.43%	1,122,156
Mar 18, 2025	102.00	102.03	99.84	100.47	100.47	-1.49%	1,359,479
Mar 17, 2025	101.20	102.54	100.50	101.99	101.99	-0.79%	2,458,301
Mar 14, 2025	104.00	104.50	102.03	102.80	102.80	-0.71%	870,269
Mar 13, 2025	103.87	104.28	103.08	103.54	103.54	-1.28%	819,378
Mar 12, 2025	104.50	105.00	102.92	104.88	104.88	0.44%	1,090,748
Mar 11, 2025	104.27	105.93	103.71	104.42	104.42	1.97%	1,773,934
Mar 10, 2025	103.25	104.04	102.06	102.40	102.40	-0.37%	1,923,682
Mar 7, 2025	103.00	103.70	100.76	102.78	102.78	0.77%	1,693,775
Mar 6, 2025	104.16	105.17	101.72	101.99	101.99	-1.13%	2,439,543
Mar 5, 2025	101.99	103.71	101.80	103.16	101.94	2.54%	1,671,177
Mar 4, 2025	99.56	101.67	98.59	100.60	99.41	4.11%	1,824,646
Mar 3, 2025	98.33	100.10	96.51	96.63	95.49	-3.10%	1,322,007
Feb 28, 2025	99.70	101.18	98.61	99.72	98.54	-0.73%	1,529,919
Feb 27, 2025	100.69	101.07	98.90	100.45	99.26	-0.81%	1,016,598
Feb 26, 2025	102.23	103.40	100.55	101.27	100.07	1.67%	1,383,092
Feb 25, 2025	99.60	100.31	98.67	99.61	98.43	0.73%	1,170,781
Feb 24, 2025	100.50	100.60	96.72	98.89	97.72	-4.19%	2,495,843
Feb 21, 2025	103.47	104.29	101.89	103.22	102.00	1.77%	1,507,231
Feb 20, 2025	99.12	102.61	98.37	101.42	100.22	-2.64%	2,009,830
Feb 19, 2025	103.88	104.38	102.50	104.17	102.94	-0.44%	1,040,303
Feb 18, 2025	105.57	105.95	103.73	104.63	103.39	1.09%	2,192,957
Feb 14, 2025	105.47	106.10	103.15	103.50	102.28	-1.25%	1,497,069
Feb 13, 2025	104.87	105.12	101.93	104.81	103.57	-3.97%	1,903,942
Feb 12, 2025	106.05	110.15	105.63	109.14	107.85	3.46%	1,561,269
Feb 11, 2025	103.85	106.16	103.56	105.49	104.24	0.53%	1,117,436
Feb 10, 2025	106.11	106.50	104.26	104.93	103.69	0.73%	1,131,406
Feb 7, 2025	105.50	105.79	103.36	104.17	102.94	0.94%	697,211
Feb 6, 2025	103.49	104.10	102.69	103.21	101.99	1.91%	797,345
Feb 5, 2025	102.29	102.50	100.65	101.27	100.07	0.06%	1,042,179
Feb 4, 2025	102.08	103.50	101.05	101.21	100.01	-2.37%	1,280,168
Feb 3, 2025	101.05	104.72	100.58	103.67	102.44	0.80%	1,127,004
Jan 31, 2025	104.56	104.88	102.16	102.85	101.63	-1.94%	1,234,159
Jan 30, 2025	101.05	105.58	101.05	104.88	103.64	3.95%	1,019,287
Jan 29, 2025	103.59	103.82	100.84	100.89	99.70	-2.45%	755,352
Jan 28, 2025	102.14	103.46	100.10	103.42	102.20	1.44%	1,033,213
Jan 27, 2025	101.94	103.34	101.29	101.95	100.75	-1.19%	991,687
Jan 24, 2025	101.88	103.83	101.08	103.18	101.96	3.75%	1,196,614
Jan 23, 2025	99.78	100.15	98.52	99.45	98.27	-0.07%	1,015,059
Jan 22, 2025	100.09	100.31	98.83	99.52	98.34	-1.18%	930,250
Jan 21, 2025	100.60	101.40	98.27	100.71	99.52	0.95%	1,810,530
Jan 17, 2025	99.62	99.87	97.64	99.76	98.58	0.45%	1,599,607
Jan 16, 2025	100.15	100.43	98.60	99.31	98.14	-4.44%	2,095,877