NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	103.47	104.29	101.89	103.22	103.22	1.77%	1,398,871
Feb 20, 2025	99.12	102.61	98.37	101.42	101.42	-2.64%	2,009,830
Feb 19, 2025	103.88	104.38	102.50	104.17	104.17	-0.44%	1,040,303
Feb 18, 2025	105.57	105.95	103.73	104.63	104.63	1.09%	2,192,957
Feb 14, 2025	105.47	106.10	103.15	103.50	103.50	-1.25%	1,497,069
Feb 13, 2025	104.87	105.12	101.93	104.81	104.81	-3.97%	1,903,942
Feb 12, 2025	106.05	110.15	105.63	109.14	109.14	3.46%	1,561,269
Feb 11, 2025	103.85	106.16	103.56	105.49	105.49	0.53%	1,117,436
Feb 10, 2025	106.11	106.50	104.26	104.93	104.93	0.73%	1,131,406
Feb 7, 2025	105.50	105.79	103.36	104.17	104.17	0.94%	697,211
Feb 6, 2025	103.49	104.10	102.69	103.21	103.21	1.91%	797,345
Feb 5, 2025	102.29	102.50	100.65	101.27	101.27	0.06%	1,042,179
Feb 4, 2025	102.08	103.50	101.05	101.21	101.21	-2.37%	1,280,168
Feb 3, 2025	101.05	104.72	100.58	103.67	103.67	0.80%	1,127,004
Jan 31, 2025	104.56	104.88	102.16	102.85	102.85	-1.94%	1,234,159
Jan 30, 2025	101.05	105.58	101.05	104.88	104.88	3.95%	1,019,287
Jan 29, 2025	103.59	103.82	100.84	100.89	100.89	-2.45%	755,352
Jan 28, 2025	102.14	103.46	100.10	103.42	103.42	1.44%	1,033,213
Jan 27, 2025	101.94	103.34	101.29	101.95	101.95	-1.19%	991,687
Jan 24, 2025	101.88	103.83	101.08	103.18	103.18	3.75%	1,196,614
Jan 23, 2025	99.78	100.15	98.52	99.45	99.45	-0.07%	1,015,059
Jan 22, 2025	100.09	100.31	98.83	99.52	99.52	-1.18%	930,250
Jan 21, 2025	100.60	101.40	98.27	100.71	100.71	0.95%	1,810,530
Jan 17, 2025	99.62	99.87	97.64	99.76	99.76	0.45%	1,599,607
Jan 16, 2025	100.15	100.43	98.60	99.31	99.31	-4.44%	2,095,877
Jan 15, 2025	99.70	104.80	99.25	103.92	103.92	8.22%	3,377,098
Jan 14, 2025	95.50	96.15	94.50	96.03	96.03	1.89%	1,409,853
Jan 13, 2025	94.69	95.91	93.24	94.25	94.25	3.45%	2,423,707
Jan 10, 2025	93.60	93.68	90.27	91.11	91.11	-1.27%	1,732,588
Jan 8, 2025	91.08	92.29	90.26	92.28	92.28	2.85%	1,065,841
Jan 7, 2025	89.07	90.91	89.03	89.72	89.72	1.70%	1,190,229
Jan 6, 2025	89.89	90.72	87.73	88.22	88.22	-0.03%	1,209,221
Jan 3, 2025	88.33	89.13	88.00	88.25	88.25	0.56%	685,362
Jan 2, 2025	88.51	89.84	87.67	87.76	87.76	-1.63%	767,296
Dec 31, 2024	89.03	89.81	88.69	89.21	89.21	-0.04%	611,214
Dec 30, 2024	90.30	90.51	89.03	89.25	89.25	-2.44%	701,656
Dec 27, 2024	91.79	91.99	91.00	91.48	91.48	-0.90%	459,687
Dec 26, 2024	91.91	92.65	91.47	92.31	92.31	0.10%	357,774
Dec 24, 2024	92.94	93.18	92.13	92.22	92.22	-0.16%	236,216
Dec 23, 2024	92.73	93.29	91.72	92.37	92.37	0.30%	799,400
Dec 20, 2024	91.80	92.90	91.49	92.09	92.09	0.30%	642,607
Dec 19, 2024	92.19	92.74	91.67	91.81	91.81	0.45%	716,908
Dec 18, 2024	93.45	93.69	91.04	91.40	91.40	-2.38%	956,090
Dec 17, 2024	93.01	94.33	92.64	93.63	93.63	0.31%	1,320,713
Dec 16, 2024	93.02	94.58	92.93	93.34	93.34	-2.21%	1,040,104
Dec 13, 2024	93.96	95.63	93.79	95.45	95.45	-0.86%	1,277,268
Dec 12, 2024	95.96	97.19	95.85	96.28	96.28	-0.64%	706,333
Dec 11, 2024	95.88	96.98	95.45	96.90	96.90	0.44%	936,142
Dec 10, 2024	97.47	97.47	95.80	96.48	96.48	-4.44%	1,305,341
Dec 9, 2024	100.00	102.40	99.00	100.96	100.96	10.59%	3,078,759
Dec 6, 2024	91.94	92.22	91.23	91.29	91.29	1.03%	1,100,148
Dec 5, 2024	91.13	91.38	90.00	90.36	90.36	-0.47%	2,226,807
Dec 4, 2024	91.03	91.49	90.18	90.79	90.79	1.60%	2,265,813
Dec 3, 2024	88.70	89.99	88.53	89.36	89.36	0.55%	1,243,923
Dec 2, 2024	88.50	89.04	87.82	88.87	88.87	1.59%	1,237,896
Nov 29, 2024	86.64	88.00	85.94	87.48	87.48	1.06%	607,581
Nov 27, 2024	87.05	87.66	86.11	86.56	86.13	0.41%	724,423
Nov 26, 2024	86.08	86.48	84.97	86.21	85.78	0.95%	1,155,781
Nov 25, 2024	86.16	86.62	85.36	85.40	84.98	-1.21%	1,634,372
Nov 22, 2024	87.52	88.17	86.36	86.45	86.02	-2.47%	1,991,525
Nov 21, 2024	87.49	88.85	87.34	88.64	88.20	1.27%	1,228,461
Nov 20, 2024	86.54	87.61	85.85	87.53	87.10	2.16%	1,641,468
Nov 19, 2024	86.13	86.72	85.46	85.68	85.26	-2.92%	1,532,851
Nov 18, 2024	87.20	89.25	87.05	88.26	87.82	3.24%	2,003,481
Nov 15, 2024	85.97	86.79	83.43	85.49	85.07	1.51%	2,041,932
Nov 14, 2024	81.03	84.61	80.89	84.22	83.80	10.41%	4,748,143
Nov 13, 2024	77.36	77.57	75.88	76.28	75.90	-2.79%	1,662,189
Nov 12, 2024	77.84	78.59	76.98	78.47	78.08	1.11%	1,743,929
Nov 11, 2024	77.50	77.81	77.01	77.61	77.23	1.11%	1,267,138
Nov 8, 2024	76.68	77.24	76.18	76.76	76.38	-5.42%	2,541,048
Nov 7, 2024	81.55	81.93	80.44	81.16	80.76	1.45%	1,888,785
Nov 6, 2024	79.60	80.62	78.19	80.00	79.60	-0.22%	1,010,190
Nov 5, 2024	79.89	80.84	79.59	80.18	79.78	1.44%	1,257,199
Nov 4, 2024	79.85	80.86	78.99	79.04	78.65	-0.10%	1,358,672
Nov 1, 2024	80.34	80.34	79.10	79.12	78.73	-1.73%	933,337
Oct 31, 2024	80.51	80.76	79.83	80.51	80.11	-0.24%	1,011,938
Oct 30, 2024	80.48	81.39	80.01	80.70	80.30	-1.97%	895,767
Oct 29, 2024	83.07	83.20	82.02	82.32	81.91	1.53%	1,233,103
Oct 28, 2024	79.90	81.65	79.61	81.08	80.68	1.68%	1,131,678
Oct 25, 2024	79.63	80.62	78.81	79.74	79.35	1.08%	1,159,874
Oct 24, 2024	79.52	79.76	78.28	78.89	78.50	-1.45%	887,810
Oct 23, 2024	81.04	81.04	79.72	80.05	79.65	-1.22%	1,338,521
Oct 22, 2024	80.50	81.49	80.30	81.04	80.64	-0.31%	1,066,760
Oct 21, 2024	80.45	81.59	80.45	81.29	80.89	-1.37%	1,231,410
Oct 18, 2024	84.20	84.57	82.25	82.42	82.01	3.37%	1,827,127
Oct 17, 2024	80.00	80.49	79.25	79.73	79.34	-2.60%	1,937,551
Oct 16, 2024	83.00	83.39	81.75	81.86	81.46	-0.23%	1,485,128
Oct 15, 2024	83.46	84.56	81.77	82.05	81.64	-3.48%	2,100,382
Oct 14, 2024	85.40	86.99	84.75	85.01	84.59	-3.78%	1,876,343
Oct 11, 2024	86.93	88.89	86.55	88.35	87.91	0.30%	1,258,024
Oct 10, 2024	88.77	89.36	87.08	88.09	87.65	-1.12%	1,772,719
Oct 9, 2024	88.88	90.27	87.41	89.08	88.64	-5.67%	2,897,797
Oct 8, 2024	93.55	95.67	93.00	94.43	93.96	-5.14%	2,327,805
Oct 7, 2024	101.85	102.83	97.85	99.55	99.06	-2.72%	3,046,645
Oct 4, 2024	103.00	103.31	100.60	102.33	101.82	0.86%	1,440,297
Oct 3, 2024	101.74	104.08	101.30	101.46	100.96	-2.69%	2,542,156
Oct 2, 2024	103.00	104.40	100.46	104.26	103.74	7.88%	4,519,147
Oct 1, 2024	93.65	96.69	92.79	96.64	96.16	3.35%	2,423,939
Sep 30, 2024	97.16	97.19	93.42	93.51	93.05	-0.07%	3,250,263
Sep 27, 2024	93.01	94.89	92.58	93.58	93.12	2.69%	3,327,106