NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	106.00	106.98	103.23	103.44	103.44	-2.86%	906,661
May 8, 2025	106.50	107.08	105.47	106.49	106.49	0.01%	659,987
May 7, 2025	108.63	108.69	106.40	106.48	106.48	-2.29%	773,191
May 6, 2025	108.73	109.74	108.70	108.97	108.97	-0.76%	1,372,732
May 5, 2025	108.71	110.66	108.39	109.80	109.80	0.68%	696,945
May 2, 2025	109.00	109.57	108.36	109.06	109.06	2.14%	599,175
May 1, 2025	107.06	107.69	106.62	106.77	106.77	-0.27%	464,824
Apr 30, 2025	105.90	107.16	105.84	107.06	107.06	0.66%	549,544
Apr 29, 2025	105.50	106.44	105.22	106.36	106.36	1.08%	662,630
Apr 28, 2025	105.20	105.99	104.57	105.22	105.22	-0.60%	2,576,882
Apr 25, 2025	105.67	106.80	105.22	105.86	105.86	-0.05%	712,861
Apr 24, 2025	103.97	106.11	103.46	105.91	105.91	2.12%	2,663,833
Apr 23, 2025	102.60	104.49	101.51	103.71	103.71	1.61%	1,912,574
Apr 22, 2025	101.37	103.11	100.83	102.07	102.07	2.44%	4,620,891
Apr 21, 2025	98.37	99.68	98.36	99.64	99.64	0.92%	926,257
Apr 17, 2025	101.75	102.87	98.71	98.73	98.73	1.36%	1,353,400
Apr 16, 2025	97.39	98.83	96.88	97.41	97.41	-0.63%	1,061,509
Apr 15, 2025	97.70	98.76	96.68	98.03	98.03	-1.30%	874,324
Apr 14, 2025	99.66	100.81	98.36	99.32	99.32	-0.03%	1,435,535
Apr 11, 2025	95.52	99.69	95.02	99.35	99.35	5.36%	2,376,246
Apr 10, 2025	94.58	96.33	93.02	94.30	94.30	0.58%	1,913,575
Apr 9, 2025	91.28	93.87	88.54	93.76	93.76	2.62%	4,958,297
Apr 8, 2025	94.74	95.60	89.90	91.37	91.37	-1.06%	2,985,539
Apr 7, 2025	89.61	95.71	89.22	92.35	92.35	-6.59%	4,200,518
Apr 4, 2025	98.98	100.21	96.93	98.86	98.86	-5.79%	3,078,424
Apr 3, 2025	105.00	105.99	104.32	104.94	104.94	-1.37%	1,093,201
Apr 2, 2025	105.23	106.67	104.60	106.40	106.40	0.05%	650,699
Apr 1, 2025	105.48	106.40	104.80	106.35	106.35	3.33%	1,251,912
Mar 31, 2025	101.19	103.21	100.50	102.92	102.92	2.18%	990,243
Mar 28, 2025	101.00	101.53	100.46	100.72	100.72	-1.01%	743,424
Mar 27, 2025	100.87	102.48	100.74	101.75	101.75	0.95%	561,178
Mar 26, 2025	100.30	101.51	99.94	100.79	100.79	1.05%	773,238
Mar 25, 2025	99.70	100.30	98.95	99.74	99.74	-0.19%	697,805
Mar 24, 2025	99.78	101.10	99.60	99.93	99.93	2.97%	1,399,822
Mar 21, 2025	96.67	97.69	96.20	97.05	97.05	-2.92%	1,666,441
Mar 20, 2025	99.95	100.69	99.44	99.97	99.97	-1.90%	1,036,631
Mar 19, 2025	102.50	102.97	101.46	101.91	101.91	1.43%	1,122,156
Mar 18, 2025	102.00	102.03	99.84	100.47	100.47	-1.49%	1,359,479
Mar 17, 2025	101.20	102.54	100.50	101.99	101.99	-0.79%	2,458,301
Mar 14, 2025	104.00	104.50	102.03	102.80	102.80	-0.71%	870,269
Mar 13, 2025	103.87	104.28	103.08	103.54	103.54	-1.28%	819,378
Mar 12, 2025	104.50	105.00	102.92	104.88	104.88	0.44%	1,090,748
Mar 11, 2025	104.27	105.93	103.71	104.42	104.42	1.97%	1,773,934
Mar 10, 2025	103.25	104.04	102.06	102.40	102.40	-0.37%	1,923,682
Mar 7, 2025	103.00	103.70	100.76	102.78	102.78	0.77%	1,693,775
Mar 6, 2025	104.16	105.17	101.72	101.99	101.99	-1.13%	2,439,543
Mar 5, 2025	101.99	103.71	101.80	103.16	101.94	2.54%	1,671,177
Mar 4, 2025	99.56	101.67	98.59	100.60	99.41	4.11%	1,824,646
Mar 3, 2025	98.33	100.10	96.51	96.63	95.49	-3.10%	1,322,007
Feb 28, 2025	99.70	101.18	98.61	99.72	98.54	-0.73%	1,529,919