NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
142.30
-2.65 (-1.83%)
At close: Dec 2, 2025, 4:00 PM EST
142.50
+0.20 (0.14%)
After-hours: Dec 2, 2025, 7:57 PM EST
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 144.11 | 144.21 | 141.22 | 142.30 | 142.30 | -1.83% | 674,149 |
| Dec 1, 2025 | 142.65 | 146.67 | 142.59 | 144.95 | 144.95 | 5.00% | 1,081,195 |
| Nov 28, 2025 | 137.78 | 138.61 | 137.14 | 138.05 | 138.05 | 0.33% | 468,627 |
| Nov 26, 2025 | 138.25 | 139.28 | 136.66 | 137.59 | 137.59 | -1.70% | 482,746 |
| Nov 25, 2025 | 140.27 | 140.78 | 139.12 | 139.97 | 139.97 | 0.55% | 624,546 |
| Nov 24, 2025 | 139.25 | 140.01 | 138.54 | 139.20 | 139.20 | 4.21% | 905,329 |
| Nov 21, 2025 | 132.21 | 136.13 | 131.00 | 133.58 | 133.58 | -0.28% | 1,607,444 |
| Nov 20, 2025 | 130.31 | 138.55 | 129.01 | 133.95 | 133.95 | 0.40% | 1,511,090 |
| Nov 19, 2025 | 137.94 | 137.94 | 133.20 | 133.42 | 133.42 | -4.15% | 2,095,504 |
| Nov 18, 2025 | 136.71 | 140.14 | 136.71 | 139.19 | 139.19 | 1.06% | 982,060 |
| Nov 17, 2025 | 139.07 | 139.65 | 137.64 | 137.73 | 137.73 | -1.71% | 965,085 |
| Nov 14, 2025 | 140.05 | 142.61 | 139.35 | 140.13 | 140.13 | -1.18% | 601,815 |
| Nov 13, 2025 | 143.36 | 143.59 | 141.12 | 141.80 | 141.80 | -0.40% | 620,735 |
| Nov 12, 2025 | 142.34 | 142.55 | 140.97 | 142.37 | 142.37 | 0.02% | 546,692 |
| Nov 11, 2025 | 141.08 | 143.57 | 140.79 | 142.34 | 142.34 | 1.45% | 623,077 |
| Nov 10, 2025 | 141.31 | 142.00 | 139.33 | 140.31 | 140.31 | 0.95% | 412,289 |
| Nov 7, 2025 | 139.39 | 139.55 | 137.93 | 138.99 | 138.99 | -0.20% | 798,606 |
| Nov 6, 2025 | 141.72 | 142.00 | 139.12 | 139.27 | 139.27 | 0.12% | 746,939 |
| Nov 5, 2025 | 139.69 | 140.46 | 138.66 | 139.10 | 139.10 | 0.51% | 533,056 |
| Nov 4, 2025 | 139.26 | 139.80 | 137.87 | 138.39 | 138.39 | -1.92% | 488,245 |
| Nov 3, 2025 | 141.60 | 141.98 | 140.15 | 141.10 | 141.10 | 0.71% | 355,132 |
| Oct 31, 2025 | 139.56 | 140.65 | 138.29 | 140.10 | 140.10 | 0.76% | 730,069 |
| Oct 30, 2025 | 141.43 | 142.16 | 138.87 | 139.05 | 139.05 | -4.10% | 983,510 |
| Oct 29, 2025 | 146.00 | 146.02 | 143.99 | 145.00 | 145.00 | -0.12% | 464,469 |
| 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 |