Skip to main content
logo
NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
137.16
-0.88 (-0.64%)
Dec 24, 2025, 4:00 PM EST - Market closed

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025137.73138.02136.38137.16--0.64%196,949
Dec 23, 2025137.08138.09136.80138.04138.04-0.17%337,015
Dec 22, 2025138.36138.58137.71138.27138.270.60%428,375
Dec 19, 2025137.76138.57137.08137.44137.441.54%517,211
Dec 18, 2025136.01136.89135.34135.35135.351.14%399,263
Dec 17, 2025136.05136.13133.76133.83133.83-1.33%386,484
Dec 16, 2025134.97136.06134.48135.64135.64-1.85%458,222
Dec 15, 2025139.60139.88138.02138.20138.20-0.68%396,404
Dec 12, 2025140.55140.87138.48139.14139.142.11%755,026
Dec 11, 2025135.36136.78134.43136.26136.260.14%672,665
Dec 10, 2025136.19136.82135.82136.07136.07-0.51%281,490
Dec 9, 2025136.26136.96135.78136.76136.76-0.07%469,799
Dec 8, 2025138.94139.05136.31136.86136.86-2.09%620,230
Dec 5, 2025139.59140.89139.11139.78139.780.03%304,892
Dec 4, 2025140.96140.96138.59139.74139.17-0.84%577,269
Dec 3, 2025139.36141.05137.25140.93140.36-0.96%620,096
Dec 2, 2025144.11144.21141.22142.30141.72-1.83%674,193
Dec 1, 2025142.65146.67142.59144.95144.365.00%1,081,353
Nov 28, 2025137.78138.61137.14138.05137.490.33%469,247
Nov 26, 2025138.25139.28136.66137.59137.03-1.70%484,226
Nov 25, 2025140.27140.78139.12139.97139.400.55%624,768
Nov 24, 2025139.25140.01138.54139.20138.634.21%907,353
Nov 21, 2025132.21136.13131.00133.58133.04-0.28%1,608,360
Nov 20, 2025130.31138.55129.01133.95133.410.40%1,512,102
Nov 19, 2025137.94137.94133.20133.42132.88-4.15%2,095,504
Nov 18, 2025136.71140.14136.71139.19138.621.06%982,060
Nov 17, 2025139.07139.65137.64137.73137.17-1.71%965,085
Nov 14, 2025140.05142.61139.35140.13139.56-1.18%601,815
Nov 13, 2025143.36143.59141.12141.80141.22-0.40%620,735
Nov 12, 2025142.34142.55140.97142.37141.790.02%546,692
Nov 11, 2025141.08143.57140.79142.34141.761.45%623,077
Nov 10, 2025141.31142.00139.33140.31139.740.95%412,289
Nov 7, 2025139.39139.55137.93138.99138.42-0.20%798,606
Nov 6, 2025141.72142.00139.12139.27138.700.12%746,939
Nov 5, 2025139.69140.46138.66139.10138.540.51%533,056
Nov 4, 2025139.26139.80137.87138.39137.83-1.92%488,245
Nov 3, 2025141.60141.98140.15141.10140.530.71%355,132
Oct 31, 2025139.56140.65138.29140.10139.530.76%730,069
Oct 30, 2025141.43142.16138.87139.05138.49-4.10%983,510
Oct 29, 2025146.00146.02143.99145.00144.41-0.12%464,469
Oct 28, 2025145.79145.79143.20145.17144.58-0.60%520,591
Oct 27, 2025147.96148.74145.89146.04145.45-0.46%920,209
Oct 24, 2025148.73148.73146.50146.71146.11-0.27%397,781
Oct 23, 2025146.00148.38145.96147.11146.511.45%585,623
Oct 22, 2025147.72149.20143.59145.01144.42-4.51%927,507
Oct 21, 2025152.51153.54150.50151.86151.24-0.65%662,013
Oct 20, 2025150.13153.10149.61152.85152.233.13%548,039
Oct 17, 2025145.69149.16145.16148.21147.61-0.26%841,352
Oct 16, 2025148.63150.77148.16148.60148.000.12%449,494
Oct 15, 2025149.00149.13146.93148.42147.821.66%778,820