NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	114.21	115.18	113.83	114.97	114.97	-0.41%	866,417
Feb 26, 2026	113.19	115.45	113.00	115.44	115.44	-0.16%	1,126,774
Feb 25, 2026	114.03	115.92	113.81	115.62	115.62	-1.33%	961,605
Feb 24, 2026	115.19	117.29	114.87	117.18	117.18	0.73%	456,152
Feb 23, 2026	116.66	117.39	116.16	116.33	116.33	-1.76%	496,777
Feb 20, 2026	115.48	118.84	115.02	118.41	118.41	-0.63%	953,130
Feb 19, 2026	120.00	120.00	118.86	119.16	119.16	-0.44%	457,317
Feb 18, 2026	120.41	120.66	119.22	119.69	119.69	0.16%	437,371
Feb 17, 2026	119.48	120.66	118.85	119.50	119.50	-0.92%	501,295
Feb 13, 2026	118.64	120.85	118.17	120.61	120.61	2.06%	977,572
Feb 12, 2026	118.93	119.07	116.65	118.17	118.17	-0.28%	1,050,485
Feb 11, 2026	121.55	125.00	118.36	118.50	118.50	-4.06%	2,736,999
Feb 10, 2026	123.80	125.48	122.51	123.52	123.52	-0.01%	1,067,653
Feb 9, 2026	123.12	124.06	122.67	123.53	123.53	0.50%	432,845
Feb 6, 2026	122.14	122.94	121.38	122.92	122.92	2.18%	788,437
Feb 5, 2026	122.44	123.20	120.26	120.30	120.30	-0.91%	895,073
Feb 4, 2026	123.10	123.17	119.16	121.41	121.41	-5.41%	1,665,614
Feb 3, 2026	126.79	128.40	125.71	128.36	128.36	-0.56%	1,097,169
Feb 2, 2026	127.38	130.42	126.98	129.08	129.08	0.19%	766,967
Jan 30, 2026	131.11	133.45	126.67	128.83	128.83	-2.48%	1,883,950
Jan 29, 2026	133.07	133.13	130.06	132.10	132.10	-1.26%	545,227
Jan 28, 2026	134.84	135.94	133.58	133.78	133.78	1.46%	457,963
Jan 27, 2026	132.76	132.82	131.48	131.86	131.86	-0.68%	479,994
Jan 26, 2026	132.64	134.23	132.42	132.76	132.76	0.39%	542,401
Jan 23, 2026	132.00	132.36	131.26	132.24	132.24	-0.45%	365,735
Jan 22, 2026	133.85	134.27	132.77	132.84	132.84	0.97%	664,876
Jan 21, 2026	133.31	133.31	130.69	131.57	131.57	-4.07%	880,598
Jan 20, 2026	137.37	137.84	136.06	137.15	137.15	-0.59%	837,117
Jan 16, 2026	138.01	139.55	136.73	137.97	137.97	1.37%	606,255
Jan 15, 2026	137.37	137.59	135.71	136.10	136.10	-2.09%	747,133
Jan 14, 2026	140.65	140.87	138.61	139.00	139.00	-2.74%	695,159
Jan 13, 2026	143.72	144.20	142.40	142.91	142.91	-1.97%	386,433
Jan 12, 2026	142.28	146.25	142.28	145.78	145.78	4.73%	680,797
Jan 9, 2026	139.43	139.43	137.61	139.19	139.19	-1.89%	405,631
Jan 8, 2026	141.42	142.22	140.31	141.87	141.87	0.23%	358,463
Jan 7, 2026	142.29	142.55	140.14	141.55	141.55	-3.11%	600,052
Jan 6, 2026	146.53	147.81	145.59	146.10	146.10	0.72%	537,591
Jan 5, 2026	142.44	145.22	140.37	145.06	145.06	-1.69%	805,725
Jan 2, 2026	146.36	149.11	145.97	147.56	147.56	7.22%	861,848
Dec 31, 2025	137.49	138.89	137.16	137.62	137.62	-2.01%	348,353
Dec 30, 2025	141.93	142.74	140.40	140.45	140.45	0.80%	578,309
Dec 29, 2025	138.03	139.34	137.78	139.34	139.34	0.92%	506,284
Dec 26, 2025	138.22	138.40	137.20	138.07	138.07	0.66%	140,461
Dec 24, 2025	137.73	138.02	136.38	137.16	137.16	-0.64%	203,797
Dec 23, 2025	137.08	138.09	136.80	138.04	138.04	-0.17%	342,868
Dec 22, 2025	138.36	138.58	137.71	138.27	138.27	0.60%	428,391
Dec 19, 2025	137.76	138.57	137.08	137.44	137.44	1.54%	528,532
Dec 18, 2025	136.01	136.89	135.34	135.35	135.35	1.14%	399,264
Dec 17, 2025	136.05	136.13	133.76	133.83	133.83	-1.33%	386,484
Dec 16, 2025	134.97	136.06	134.48	135.64	135.64	-1.85%	458,222