NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	119.90	120.64	118.81	119.55	119.55	-0.52%	423,900
Jul 23, 2026	120.37	121.30	119.58	120.18	120.18	-0.85%	695,857
Jul 22, 2026	123.55	123.81	120.38	121.21	121.21	-6.44%	1,676,643
Jul 21, 2026	131.82	132.70	129.20	129.55	129.55	-3.46%	1,377,394
Jul 20, 2026	134.52	135.30	133.52	134.20	134.20	2.22%	769,621
Jul 17, 2026	130.43	131.67	129.51	131.29	131.29	0.74%	924,420
Jul 16, 2026	130.18	130.65	129.16	130.33	130.33	0.44%	773,259
Jul 15, 2026	128.56	130.91	128.56	129.76	129.76	1.07%	916,243
Jul 14, 2026	130.71	130.71	127.27	128.39	128.39	-2.31%	1,881,507
Jul 13, 2026	131.90	132.83	130.81	131.43	131.43	2.66%	982,376
Jul 10, 2026	131.20	131.62	127.69	128.03	128.03	-4.39%	1,045,193
Jul 9, 2026	134.44	135.80	133.17	133.91	133.91	0.47%	982,271
Jul 8, 2026	135.93	136.66	133.10	133.28	133.28	1.88%	1,201,510
Jul 7, 2026	131.13	132.32	130.64	130.82	130.82	-0.13%	523,944
Jul 6, 2026	130.10	131.24	128.76	130.99	130.99	2.94%	1,221,143
Jul 2, 2026	128.20	128.93	126.19	127.24	127.24	-1.90%	1,040,380
Jul 1, 2026	128.34	130.00	127.69	129.70	129.70	1.22%	930,986
Jun 30, 2026	128.83	129.81	127.37	128.14	128.14	-0.79%	833,976
Jun 29, 2026	126.63	129.95	126.56	129.16	129.16	4.41%	1,329,789
Jun 26, 2026	118.55	124.00	118.44	123.71	123.71	7.74%	1,625,334
Jun 25, 2026	115.78	115.96	114.10	114.82	114.82	-2.40%	547,609
Jun 24, 2026	118.32	119.12	117.41	117.64	117.64	-1.35%	426,899
Jun 23, 2026	118.78	120.12	118.00	119.25	119.25	-1.91%	499,797
Jun 22, 2026	120.79	122.87	120.64	121.57	121.57	0.20%	640,445
Jun 18, 2026	121.09	122.50	121.09	121.33	121.33	0.36%	689,899
Jun 17, 2026	123.45	124.72	120.59	120.90	120.90	-0.75%	2,681,671
Jun 16, 2026	124.37	124.81	121.26	121.81	121.81	-3.27%	1,718,137
Jun 15, 2026	127.55	127.94	125.82	125.93	125.93	0.09%	771,403
Jun 12, 2026	126.97	127.33	125.57	125.82	125.82	0.17%	520,435
Jun 11, 2026	125.29	126.22	123.79	125.61	125.61	0.07%	1,270,426
Jun 10, 2026	123.33	126.74	122.96	125.52	125.52	3.97%	1,020,716
Jun 9, 2026	119.45	121.04	119.10	120.73	120.73	1.71%	833,312
Jun 8, 2026	119.46	120.67	118.67	118.70	118.70	-0.65%	501,992
Jun 5, 2026	120.01	120.66	118.80	119.48	119.48	-2.08%	1,486,862
Jun 4, 2026	123.52	124.48	122.73	122.73	122.01	0.07%	419,375
Jun 3, 2026	124.00	124.00	122.51	122.64	121.92	-1.69%	583,980
Jun 2, 2026	125.95	126.00	124.13	124.75	124.02	1.20%	993,852
Jun 1, 2026	123.19	123.95	121.55	123.27	122.55	0.37%	1,020,551
May 29, 2026	123.45	124.71	122.23	122.82	122.10	-0.97%	775,808
May 28, 2026	122.24	124.50	121.74	124.02	123.29	0.08%	913,745
May 27, 2026	123.39	126.68	122.92	123.92	123.20	0.47%	1,426,895
May 26, 2026	119.92	124.21	118.66	123.34	122.62	5.83%	1,624,897
May 22, 2026	114.28	117.79	113.72	116.55	115.87	1.93%	1,897,906
May 21, 2026	111.54	114.82	106.06	114.34	113.67	-2.12%	5,074,248
May 20, 2026	115.07	117.27	114.44	116.82	116.14	2.04%	1,248,206
May 19, 2026	113.73	114.94	112.99	114.49	113.82	0.77%	651,933
May 18, 2026	112.51	114.02	112.01	113.61	112.95	0.20%	710,130
May 15, 2026	114.80	114.88	112.44	113.38	112.72	-2.49%	815,618
May 14, 2026	116.80	117.52	115.32	116.28	115.60	-2.99%	874,893
May 13, 2026	117.21	120.72	117.00	119.86	119.16	2.44%	1,168,281