NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
127.11
+3.38 (2.73%)
Oct 15, 2026, 4:00 PM EDT - Market closed
NetEase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 125.62 | 127.37 | 125.16 | 127.11 | 127.11 | 2.73% | 562,593 |
| Oct 14, 2026 | 125.34 | 125.38 | 123.06 | 123.73 | 123.73 | -0.83% | 626,122 |
| Oct 13, 2026 | 124.76 | 125.61 | 124.29 | 124.76 | 124.76 | -0.52% | 498,764 |
| Oct 12, 2026 | 126.51 | 126.58 | 125.27 | 125.41 | 125.41 | 0.94% | 557,195 |
| Oct 9, 2026 | 122.68 | 126.05 | 122.68 | 124.24 | 124.24 | 3.88% | 806,626 |
| Oct 8, 2026 | 119.55 | 119.70 | 118.63 | 119.60 | 119.60 | -0.84% | 486,314 |
| Oct 7, 2026 | 119.07 | 120.73 | 119.07 | 120.61 | 120.61 | 1.29% | 494,762 |
| Oct 6, 2026 | 117.49 | 119.12 | 117.31 | 119.07 | 119.07 | -0.26% | 521,174 |
| Oct 5, 2026 | 118.65 | 119.56 | 118.32 | 119.38 | 119.38 | 1.85% | 616,586 |
| Oct 2, 2026 | 117.87 | 118.24 | 116.70 | 117.21 | 117.21 | -2.82% | 768,963 |
| Oct 1, 2026 | 121.43 | 122.20 | 120.49 | 120.61 | 120.61 | -0.45% | 548,109 |
| Sep 30, 2026 | 122.08 | 122.82 | 121.07 | 121.16 | 121.16 | -0.54% | 866,359 |
| Sep 29, 2026 | 122.13 | 122.26 | 120.90 | 121.82 | 121.82 | 0.64% | 838,039 |
| Sep 28, 2026 | 120.66 | 121.80 | 120.14 | 121.04 | 121.04 | 4.88% | 745,637 |
| Sep 25, 2026 | 115.35 | 115.48 | 114.38 | 115.41 | 115.41 | -1.83% | 401,545 |
| Sep 24, 2026 | 118.75 | 119.06 | 117.28 | 117.56 | 117.56 | 0.46% | 509,130 |
| Sep 23, 2026 | 117.37 | 117.54 | 116.70 | 117.02 | 117.02 | -1.47% | 618,548 |
| Sep 22, 2026 | 118.74 | 120.10 | 118.25 | 118.76 | 118.76 | 1.10% | 391,947 |
| Sep 21, 2026 | 118.06 | 118.16 | 117.01 | 117.47 | 117.47 | 1.10% | 530,884 |
| Sep 18, 2026 | 116.22 | 117.20 | 116.10 | 116.19 | 116.19 | -0.37% | 415,177 |
| Sep 17, 2026 | 117.28 | 117.50 | 116.41 | 116.62 | 116.62 | -0.99% | 482,270 |
| Sep 16, 2026 | 118.70 | 118.85 | 117.61 | 117.79 | 117.79 | -1.42% | 709,648 |
| Sep 15, 2026 | 118.23 | 119.84 | 118.23 | 119.49 | 119.49 | 1.27% | 694,195 |
| Sep 14, 2026 | 115.85 | 118.94 | 115.85 | 117.99 | 117.99 | 2.06% | 961,052 |
| Sep 11, 2026 | 115.71 | 116.28 | 115.21 | 115.61 | 115.61 | -0.02% | 515,039 |
| Sep 10, 2026 | 116.20 | 116.39 | 115.52 | 115.63 | 115.63 | -0.22% | 601,140 |
| Sep 9, 2026 | 116.52 | 116.77 | 115.42 | 115.88 | 115.88 | -2.99% | 745,867 |
| Sep 8, 2026 | 119.86 | 120.30 | 118.91 | 119.45 | 119.45 | 0.13% | 1,004,114 |
| Sep 4, 2026 | 120.03 | 120.43 | 118.75 | 119.29 | 119.29 | 1.91% | 734,335 |
| Sep 3, 2026 | 116.72 | 117.30 | 115.59 | 117.05 | 117.05 | -1.63% | 879,296 |
| Sep 2, 2026 | 119.57 | 120.92 | 119.42 | 119.47 | 118.99 | -0.50% | 497,305 |
| 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 |