NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	121.96	122.19	119.80	121.76	121.76	-2.02%	1,603,582
May 29, 2025	126.01	126.81	123.92	124.27	123.59	0.33%	1,359,101
May 28, 2025	125.00	126.00	123.57	123.86	123.18	-0.35%	1,116,763
May 27, 2025	121.95	124.42	121.52	124.29	123.61	3.79%	1,515,089
May 23, 2025	119.38	119.75	118.43	119.75	119.09	0.61%	1,023,385
May 22, 2025	119.69	119.81	118.90	119.02	118.36	-1.25%	680,246
May 21, 2025	120.70	121.65	120.03	120.53	119.87	-0.38%	845,160
May 20, 2025	119.91	121.15	119.74	120.99	120.32	1.59%	1,089,700
May 19, 2025	118.00	119.23	116.25	119.10	118.44	-0.40%	1,794,191
May 16, 2025	122.61	122.61	119.08	119.58	118.92	-2.59%	2,017,179
May 15, 2025	115.85	123.56	115.75	122.76	122.08	14.61%	4,246,291
May 14, 2025	106.94	107.17	105.46	107.11	106.52	0.67%	762,227
May 13, 2025	105.50	107.20	105.00	106.40	105.81	-0.39%	681,278
May 12, 2025	107.08	107.66	105.46	106.82	106.23	3.27%	1,099,708
May 9, 2025	106.00	106.98	103.23	103.44	102.87	-2.86%	906,661
May 8, 2025	106.50	107.08	105.47	106.49	105.90	0.01%	659,987
May 7, 2025	108.63	108.69	106.40	106.48	105.89	-2.29%	773,191
May 6, 2025	108.73	109.74	108.70	108.97	108.37	-0.76%	1,372,732
May 5, 2025	108.71	110.66	108.39	109.80	109.20	0.68%	696,945
May 2, 2025	109.00	109.57	108.36	109.06	108.46	2.14%	599,175
May 1, 2025	107.06	107.69	106.62	106.77	106.18	-0.27%	464,824
Apr 30, 2025	105.90	107.16	105.84	107.06	106.47	0.66%	549,544
Apr 29, 2025	105.50	106.44	105.22	106.36	105.77	1.08%	662,630
Apr 28, 2025	105.20	105.99	104.57	105.22	104.64	-0.60%	2,576,882
Apr 25, 2025	105.67	106.80	105.22	105.86	105.28	-0.05%	712,861
Apr 24, 2025	103.97	106.11	103.46	105.91	105.33	2.12%	2,663,833
Apr 23, 2025	102.60	104.49	101.51	103.71	103.14	1.61%	1,912,574
Apr 22, 2025	101.37	103.11	100.83	102.07	101.51	2.44%	4,620,891
Apr 21, 2025	98.37	99.68	98.36	99.64	99.09	0.92%	926,257
Apr 17, 2025	101.75	102.87	98.71	98.73	98.19	1.36%	1,353,400
Apr 16, 2025	97.39	98.83	96.88	97.41	96.87	-0.63%	1,061,509
Apr 15, 2025	97.70	98.76	96.68	98.03	97.49	-1.30%	874,324
Apr 14, 2025	99.66	100.81	98.36	99.32	98.77	-0.03%	1,435,535
Apr 11, 2025	95.52	99.69	95.02	99.35	98.80	5.36%	2,376,246
Apr 10, 2025	94.58	96.33	93.02	94.30	93.78	0.58%	1,913,575
Apr 9, 2025	91.28	93.87	88.54	93.76	93.24	2.62%	4,958,297
Apr 8, 2025	94.74	95.60	89.90	91.37	90.87	-1.06%	2,985,539
Apr 7, 2025	89.61	95.71	89.22	92.35	91.84	-6.59%	4,200,518
Apr 4, 2025	98.98	100.21	96.93	98.86	98.32	-5.79%	3,078,424
Apr 3, 2025	105.00	105.99	104.32	104.94	104.36	-1.37%	1,093,201
Apr 2, 2025	105.23	106.67	104.60	106.40	105.81	0.05%	650,699
Apr 1, 2025	105.48	106.40	104.80	106.35	105.76	3.33%	1,251,912
Mar 31, 2025	101.19	103.21	100.50	102.92	102.35	2.18%	990,243
Mar 28, 2025	101.00	101.53	100.46	100.72	100.17	-1.01%	743,424
Mar 27, 2025	100.87	102.48	100.74	101.75	101.19	0.95%	561,178
Mar 26, 2025	100.30	101.51	99.94	100.79	100.23	1.05%	773,238
Mar 25, 2025	99.70	100.30	98.95	99.74	99.19	-0.19%	697,805
Mar 24, 2025	99.78	101.10	99.60	99.93	99.38	2.97%	1,399,822
Mar 21, 2025	96.67	97.69	96.20	97.05	96.52	-2.92%	1,666,441
Mar 20, 2025	99.95	100.69	99.44	99.97	99.42	-1.90%	1,036,631