NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	124.49	125.68	123.45	125.12	125.12	2.01%	1,056,024
Aug 13, 2026	122.44	123.06	121.51	122.65	122.65	-1.18%	1,096,142
Aug 12, 2026	122.00	124.97	121.80	124.11	124.11	-2.96%	1,329,627
Aug 11, 2026	129.06	129.80	127.80	127.89	127.89	-4.14%	683,480
Aug 10, 2026	130.51	133.67	130.02	133.41	133.41	0.90%	481,379
Aug 7, 2026	131.06	132.27	130.76	132.22	132.22	1.43%	438,677
Aug 6, 2026	128.76	130.38	128.74	130.36	130.36	1.76%	401,334
Aug 5, 2026	129.01	129.01	127.48	128.11	128.11	-1.91%	627,431
Aug 4, 2026	130.32	130.88	129.55	130.60	130.60	-0.74%	725,663
Aug 3, 2026	132.91	132.91	131.40	131.58	131.58	-1.27%	551,314
Jul 31, 2026	132.41	133.45	131.84	133.27	133.27	1.04%	677,455
Jul 30, 2026	130.42	132.25	129.62	131.90	131.90	1.76%	900,947
Jul 29, 2026	128.98	130.97	128.60	129.62	129.62	1.78%	516,767
Jul 28, 2026	127.15	128.42	126.81	127.35	127.35	2.89%	711,827
Jul 27, 2026	122.68	124.82	121.85	123.77	123.77	3.53%	746,181
Jul 24, 2026	119.90	120.64	118.81	119.55	119.55	-0.52%	423,973
Jul 23, 2026	120.37	121.30	119.58	120.18	120.18	-0.85%	696,059
Jul 22, 2026	123.55	123.81	120.38	121.21	121.21	-6.44%	1,679,119
Jul 21, 2026	131.82	132.70	129.20	129.55	129.55	-3.46%	1,378,316
Jul 20, 2026	134.52	135.30	133.52	134.20	134.20	2.22%	770,203
Jul 17, 2026	130.43	131.67	129.51	131.29	131.29	0.74%	925,025
Jul 16, 2026	130.18	130.65	129.16	130.33	130.33	0.44%	779,345
Jul 15, 2026	128.56	130.91	128.56	129.76	129.76	1.07%	916,417
Jul 14, 2026	130.71	130.71	127.27	128.39	128.39	-2.31%	1,881,571
Jul 13, 2026	131.90	132.83	130.81	131.43	131.43	2.66%	982,775
Jul 10, 2026	131.20	131.62	127.69	128.03	128.03	-4.39%	1,045,500
Jul 9, 2026	134.44	135.80	133.17	133.91	133.91	0.47%	1,033,762
Jul 8, 2026	135.93	136.66	133.10	133.28	133.28	1.88%	1,202,596
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