Skip to main content
logo
NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
122.82
-0.10 (-0.08%)
Feb 9, 2026, 9:33 AM EST - Market open

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026122.14122.94121.38122.92122.922.18%743,052
Feb 5, 2026122.44123.20120.26120.30120.30-0.91%891,899
Feb 4, 2026123.10123.17119.16121.41121.41-5.41%1,661,691
Feb 3, 2026126.79128.40125.71128.36128.36-0.56%1,052,977
Feb 2, 2026127.38130.42126.98129.08129.080.19%741,565
Jan 30, 2026131.11133.45126.67128.83128.83-2.48%1,777,175
Jan 29, 2026133.07133.13130.06132.10132.10-1.26%544,789
Jan 28, 2026134.84135.94133.58133.78133.781.46%452,962
Jan 27, 2026132.76132.82131.48131.86131.86-0.68%455,732
Jan 26, 2026132.64134.23132.42132.76132.760.39%542,179
Jan 23, 2026132.00132.36131.26132.24132.24-0.45%361,179
Jan 22, 2026133.85134.27132.77132.84132.840.97%663,247
Jan 21, 2026133.31133.31130.69131.57131.57-4.07%879,335
Jan 20, 2026137.37137.84136.06137.15137.15-0.59%836,572
Jan 16, 2026138.01139.55136.73137.97137.971.37%606,202
Jan 15, 2026137.37137.59135.71136.10136.10-2.09%747,133
Jan 14, 2026140.65140.87138.61139.00139.00-2.74%695,159
Jan 13, 2026143.72144.20142.40142.91142.91-1.97%386,433
Jan 12, 2026142.28146.25142.28145.78145.784.73%680,797
Jan 9, 2026139.43139.43137.61139.19139.19-1.89%405,631
Jan 8, 2026141.42142.22140.31141.87141.870.23%358,463
Jan 7, 2026142.29142.55140.14141.55141.55-3.11%600,052
Jan 6, 2026146.53147.81145.59146.10146.100.72%537,591
Jan 5, 2026142.44145.22140.37145.06145.06-1.69%805,725
Jan 2, 2026146.36149.11145.97147.56147.567.22%861,848
Dec 31, 2025137.49138.89137.16137.62137.62-2.01%348,353
Dec 30, 2025141.93142.74140.40140.45140.450.80%578,309
Dec 29, 2025138.03139.34137.78139.34139.340.92%506,284
Dec 26, 2025138.22138.40137.20138.07138.070.66%140,461
Dec 24, 2025137.73138.02136.38137.16137.16-0.64%203,797
Dec 23, 2025137.08138.09136.80138.04138.04-0.17%342,868
Dec 22, 2025138.36138.58137.71138.27138.270.60%428,391
Dec 19, 2025137.76138.57137.08137.44137.441.54%528,532
Dec 18, 2025136.01136.89135.34135.35135.351.14%399,264
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