NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	120.03	120.43	118.75	119.29	119.29	1.91%	675,757
Sep 3, 2026	116.72	117.30	115.59	117.05	117.05	-1.63%	856,690
Sep 2, 2026	119.57	120.92	119.42	119.47	118.99	-0.50%	434,768
Sep 1, 2026	120.20	121.54	119.80	120.07	119.59	-1.40%	496,576
Aug 31, 2026	122.96	123.37	121.60	121.78	121.29	-0.80%	394,341
Aug 28, 2026	123.83	123.83	121.93	122.76	122.27	0.06%	519,820
Aug 27, 2026	122.50	123.24	121.88	122.69	122.20	-0.60%	543,229
Aug 26, 2026	125.50	126.10	123.16	123.43	122.94	-4.17%	746,427
Aug 25, 2026	127.51	128.97	127.05	128.80	128.29	4.75%	945,610
Aug 24, 2026	125.09	125.57	122.88	122.97	122.47	-4.06%	766,310
Aug 21, 2026	128.95	129.33	127.07	128.17	127.66	6.98%	1,302,585
Aug 20, 2026	120.59	122.87	119.39	119.81	119.33	-5.85%	1,497,010
Aug 19, 2026	124.78	127.41	124.09	127.25	126.74	2.00%	1,226,811
Aug 18, 2026	123.15	126.07	123.15	124.75	124.25	0.28%	861,702
Aug 17, 2026	124.47	125.20	123.72	124.40	123.90	-0.58%	955,035
Aug 14, 2026	124.49	125.68	123.45	125.12	124.62	2.01%	1,062,282
Aug 13, 2026	122.44	123.06	121.51	122.65	122.16	-1.18%	1,108,122
Aug 12, 2026	122.00	124.97	121.80	124.11	123.61	-2.96%	1,373,008
Aug 11, 2026	129.06	129.80	127.80	127.89	127.38	-4.14%	683,671
Aug 10, 2026	130.51	133.67	130.02	133.41	132.88	0.90%	481,589
Aug 7, 2026	131.06	132.27	130.76	132.22	131.69	1.43%	502,748
Aug 6, 2026	128.76	130.38	128.74	130.36	129.84	1.76%	405,579
Aug 5, 2026	129.01	129.01	127.48	128.11	127.60	-1.91%	629,513
Aug 4, 2026	130.32	130.88	129.55	130.60	130.08	-0.74%	725,665
Aug 3, 2026	132.91	132.91	131.40	131.58	131.05	-1.27%	551,314
Jul 31, 2026	132.41	133.45	131.84	133.27	132.74	1.04%	677,455
Jul 30, 2026	130.42	132.25	129.62	131.90	131.37	1.76%	900,947
Jul 29, 2026	128.98	130.97	128.60	129.62	129.10	1.78%	516,767
Jul 28, 2026	127.15	128.42	126.81	127.35	126.84	2.89%	711,827
Jul 27, 2026	122.68	124.82	121.85	123.77	123.28	3.53%	746,181
Jul 24, 2026	119.90	120.64	118.81	119.55	119.07	-0.52%	423,973
Jul 23, 2026	120.37	121.30	119.58	120.18	119.70	-0.85%	696,059
Jul 22, 2026	123.55	123.81	120.38	121.21	120.73	-6.44%	1,679,119
Jul 21, 2026	131.82	132.70	129.20	129.55	129.03	-3.46%	1,378,316
Jul 20, 2026	134.52	135.30	133.52	134.20	133.66	2.22%	770,203
Jul 17, 2026	130.43	131.67	129.51	131.29	130.77	0.74%	925,025
Jul 16, 2026	130.18	130.65	129.16	130.33	129.81	0.44%	779,345
Jul 15, 2026	128.56	130.91	128.56	129.76	129.24	1.07%	916,417
Jul 14, 2026	130.71	130.71	127.27	128.39	127.88	-2.31%	1,881,571
Jul 13, 2026	131.90	132.83	130.81	131.43	130.90	2.66%	982,775
Jul 10, 2026	131.20	131.62	127.69	128.03	127.52	-4.39%	1,045,500
Jul 9, 2026	134.44	135.80	133.17	133.91	133.37	0.47%	1,033,762
Jul 8, 2026	135.93	136.66	133.10	133.28	132.75	1.88%	1,202,596
Jul 7, 2026	131.13	132.32	130.64	130.82	130.30	-0.13%	523,944
Jul 6, 2026	130.10	131.24	128.76	130.99	130.46	2.94%	1,221,143
Jul 2, 2026	128.20	128.93	126.19	127.24	126.73	-1.90%	1,040,380
Jul 1, 2026	128.34	130.00	127.69	129.70	129.18	1.22%	930,986
Jun 30, 2026	128.83	129.81	127.37	128.14	127.63	-0.79%	833,976
Jun 29, 2026	126.63	129.95	126.56	129.16	128.64	4.41%	1,329,789
Jun 26, 2026	118.55	124.00	118.44	123.71	123.22	7.74%	1,625,334