NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	115.97	116.06	113.72	113.78	113.78	-2.19%	925,878
Mar 19, 2026	116.15	117.32	114.65	116.33	116.33	-0.57%	876,689
Mar 18, 2026	117.96	119.15	116.98	117.00	117.00	-1.57%	791,842
Mar 17, 2026	119.54	119.94	118.69	118.87	118.87	-0.56%	734,817
Mar 16, 2026	118.80	119.91	118.34	119.54	119.54	1.73%	966,771
Mar 13, 2026	117.86	119.00	116.89	117.51	116.35	1.07%	900,355
Mar 12, 2026	116.46	117.24	115.44	116.27	115.12	0.88%	843,112
Mar 11, 2026	117.28	117.65	114.82	115.26	114.12	-2.11%	695,692
Mar 10, 2026	119.40	119.87	117.00	117.75	116.59	0.05%	1,043,064
Mar 9, 2026	116.87	117.72	116.19	117.69	116.53	-0.11%	970,024
Mar 6, 2026	117.57	119.13	117.04	117.82	116.66	3.36%	1,536,910
Mar 5, 2026	114.68	116.46	112.89	113.99	112.87	-2.64%	1,433,007
Mar 4, 2026	117.28	117.72	115.90	117.08	115.93	1.32%	1,408,160
Mar 3, 2026	111.83	116.27	111.48	115.56	114.42	0.32%	1,855,151
Mar 2, 2026	114.19	115.22	113.15	115.19	114.06	0.19%	960,745
Feb 27, 2026	114.21	115.18	113.83	114.97	113.84	-0.41%	914,099
Feb 26, 2026	113.19	115.45	113.00	115.44	114.30	-0.16%	1,153,050
Feb 25, 2026	114.03	115.92	113.81	115.62	114.48	-1.33%	963,439
Feb 24, 2026	115.19	117.29	114.87	117.18	116.03	0.73%	477,945
Feb 23, 2026	116.66	117.39	116.16	116.33	115.18	-1.76%	496,862
Feb 20, 2026	115.48	118.84	115.02	118.41	117.24	-0.63%	955,642
Feb 19, 2026	120.00	120.00	118.86	119.16	117.99	-0.44%	460,063
Feb 18, 2026	120.41	120.66	119.22	119.69	118.51	0.16%	437,490
Feb 17, 2026	119.48	120.66	118.85	119.50	118.32	-0.92%	513,342
Feb 13, 2026	118.64	120.85	118.17	120.61	119.42	2.06%	1,023,861
Feb 12, 2026	118.93	119.07	116.65	118.17	117.01	-0.28%	1,050,648
Feb 11, 2026	121.55	125.00	118.36	118.50	117.33	-4.06%	2,737,057
Feb 10, 2026	123.80	125.48	122.51	123.52	122.30	-0.01%	1,067,653
Feb 9, 2026	123.12	124.06	122.67	123.53	122.31	0.50%	432,845
Feb 6, 2026	122.14	122.94	121.38	122.92	121.71	2.18%	788,437
Feb 5, 2026	122.44	123.20	120.26	120.30	119.12	-0.91%	895,073
Feb 4, 2026	123.10	123.17	119.16	121.41	120.21	-5.41%	1,665,614
Feb 3, 2026	126.79	128.40	125.71	128.36	127.10	-0.56%	1,097,169
Feb 2, 2026	127.38	130.42	126.98	129.08	127.81	0.19%	766,967
Jan 30, 2026	131.11	133.45	126.67	128.83	127.56	-2.48%	1,883,950
Jan 29, 2026	133.07	133.13	130.06	132.10	130.80	-1.26%	545,227
Jan 28, 2026	134.84	135.94	133.58	133.78	132.46	1.46%	457,963
Jan 27, 2026	132.76	132.82	131.48	131.86	130.56	-0.68%	479,994
Jan 26, 2026	132.64	134.23	132.42	132.76	131.45	0.39%	542,401
Jan 23, 2026	132.00	132.36	131.26	132.24	130.94	-0.45%	365,735
Jan 22, 2026	133.85	134.27	132.77	132.84	131.53	0.97%	664,876
Jan 21, 2026	133.31	133.31	130.69	131.57	130.27	-4.07%	880,598
Jan 20, 2026	137.37	137.84	136.06	137.15	135.80	-0.59%	837,117
Jan 16, 2026	138.01	139.55	136.73	137.97	136.61	1.37%	606,255
Jan 15, 2026	137.37	137.59	135.71	136.10	134.76	-2.09%	747,133
Jan 14, 2026	140.65	140.87	138.61	139.00	137.63	-2.74%	695,159
Jan 13, 2026	143.72	144.20	142.40	142.91	141.50	-1.97%	386,433
Jan 12, 2026	142.28	146.25	142.28	145.78	144.34	4.73%	680,797
Jan 9, 2026	139.43	139.43	137.61	139.19	137.82	-1.89%	405,631
Jan 8, 2026	141.42	142.22	140.31	141.87	140.47	0.23%	358,463