NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	117.65	119.18	117.18	118.07	-	0.48%	610,481
Apr 30, 2026	114.45	117.63	114.22	117.51	117.51	3.54%	906,696
Apr 29, 2026	111.26	114.34	109.79	113.49	113.49	1.55%	1,425,343
Apr 28, 2026	110.74	112.16	110.45	111.76	111.76	0.36%	604,217
Apr 27, 2026	110.54	112.02	110.34	111.36	111.36	0.71%	1,070,729
Apr 24, 2026	109.42	110.72	109.30	110.58	110.58	0.95%	606,328
Apr 23, 2026	110.19	110.74	108.75	109.54	109.54	-3.29%	613,134
Apr 22, 2026	113.49	113.96	113.04	113.27	113.27	-1.34%	449,771
Apr 21, 2026	116.90	117.31	114.51	114.81	114.81	-2.88%	749,669
Apr 20, 2026	117.85	118.68	117.58	118.21	118.21	0.01%	540,595
Apr 17, 2026	118.00	119.20	117.68	118.20	118.20	-0.15%	654,480
Apr 16, 2026	119.19	119.49	118.13	118.38	118.38	2.17%	543,691
Apr 15, 2026	114.13	116.17	113.61	115.87	115.87	2.00%	689,010
Apr 14, 2026	112.46	114.26	112.35	113.60	113.60	0.17%	727,944
Apr 13, 2026	111.96	113.44	111.96	113.41	113.41	0.61%	472,279
Apr 10, 2026	113.91	114.54	112.44	112.72	112.72	-0.47%	861,116
Apr 9, 2026	113.05	113.55	111.77	113.25	113.25	-0.69%	682,158
Apr 8, 2026	114.91	115.28	113.28	114.04	114.04	1.37%	559,238
Apr 7, 2026	112.15	112.59	111.08	112.50	112.50	-0.12%	495,386
Apr 6, 2026	113.00	113.71	112.12	112.63	112.63	-0.16%	273,706
Apr 2, 2026	111.63	113.44	110.85	112.81	112.81	0.13%	489,996
Apr 1, 2026	112.32	113.23	112.01	112.66	112.66	0.64%	378,343
Mar 31, 2026	109.18	111.98	108.67	111.94	111.94	1.74%	677,784
Mar 30, 2026	110.46	110.97	109.69	110.03	110.03	0.70%	528,388
Mar 27, 2026	109.19	110.27	109.09	109.26	109.26	-0.62%	466,779
Mar 26, 2026	109.51	111.08	108.84	109.94	109.94	-2.76%	480,804
Mar 25, 2026	112.80	113.38	111.58	113.06	113.06	0.82%	618,277
Mar 24, 2026	112.15	112.56	111.62	112.14	112.14	-1.09%	654,046
Mar 23, 2026	113.99	115.56	113.23	113.38	113.38	-0.35%	705,218
Mar 20, 2026	115.97	116.06	113.72	113.78	113.78	-2.19%	925,917
Mar 19, 2026	116.15	117.32	114.65	116.33	116.33	-0.57%	879,693
Mar 18, 2026	117.96	119.15	116.98	117.00	117.00	-1.57%	792,295
Mar 17, 2026	119.54	119.94	118.69	118.87	118.87	-0.56%	777,122
Mar 16, 2026	118.80	119.91	118.34	119.54	119.54	1.73%	966,821
Mar 13, 2026	117.86	119.00	116.89	117.51	116.35	1.07%	900,355
Mar 12, 2026	116.46	117.24	115.44	116.27	115.12	0.88%	843,112
Mar 11, 2026	117.28	117.65	114.82	115.26	114.12	-2.11%	695,692
Mar 10, 2026	119.40	119.87	117.00	117.75	116.59	0.05%	1,043,064
Mar 9, 2026	116.87	117.72	116.19	117.69	116.53	-0.11%	970,024
Mar 6, 2026	117.57	119.13	117.04	117.82	116.66	3.36%	1,536,910
Mar 5, 2026	114.68	116.46	112.89	113.99	112.87	-2.64%	1,433,007
Mar 4, 2026	117.28	117.72	115.90	117.08	115.93	1.32%	1,408,160
Mar 3, 2026	111.83	116.27	111.48	115.56	114.42	0.32%	1,855,151
Mar 2, 2026	114.19	115.22	113.15	115.19	114.06	0.19%	960,745
Feb 27, 2026	114.21	115.18	113.83	114.97	113.84	-0.41%	914,099
Feb 26, 2026	113.19	115.45	113.00	115.44	114.30	-0.16%	1,153,050
Feb 25, 2026	114.03	115.92	113.81	115.62	114.48	-1.33%	963,439
Feb 24, 2026	115.19	117.29	114.87	117.18	116.03	0.73%	477,945
Feb 23, 2026	116.66	117.39	116.16	116.33	115.18	-1.76%	496,862
Feb 20, 2026	115.48	118.84	115.02	118.41	117.24	-0.63%	955,642