Skip to main content
logo
NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
125.82
+0.21 (0.17%)
At close: Jun 12, 2026, 4:00 PM EDT
125.51
-0.31 (-0.25%)
After-hours: Jun 12, 2026, 6:59 PM EDT

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026126.97127.33125.57125.82125.820.17%520,395
Jun 11, 2026125.29126.22123.79125.61125.610.07%1,268,865
Jun 10, 2026123.33126.74122.96125.52125.523.97%1,020,530
Jun 9, 2026119.45121.04119.10120.73120.731.71%830,750
Jun 8, 2026119.46120.67118.67118.70118.70-0.65%501,770
Jun 5, 2026120.01120.66118.80119.48119.48-2.08%1,367,523
Jun 4, 2026123.52124.48122.73122.73122.010.07%417,949
Jun 3, 2026124.00124.00122.51122.64121.92-1.69%583,980
Jun 2, 2026125.95126.00124.13124.75124.021.20%993,852
Jun 1, 2026123.19123.95121.55123.27122.550.37%1,020,551
May 29, 2026123.45124.71122.23122.82122.10-0.97%775,808
May 28, 2026122.24124.50121.74124.02123.290.08%913,745
May 27, 2026123.39126.68122.92123.92123.200.47%1,426,895
May 26, 2026119.92124.21118.66123.34122.625.83%1,624,897
May 22, 2026114.28117.79113.72116.55115.871.93%1,897,906
May 21, 2026111.54114.82106.06114.34113.67-2.12%5,074,248
May 20, 2026115.07117.27114.44116.82116.142.04%1,248,206
May 19, 2026113.73114.94112.99114.49113.820.77%651,933
May 18, 2026112.51114.02112.01113.61112.950.20%710,130
May 15, 2026114.80114.88112.44113.38112.72-2.49%815,618
May 14, 2026116.80117.52115.32116.28115.60-2.99%874,893
May 13, 2026117.21120.72117.00119.86119.162.44%1,168,281
May 12, 2026118.99119.50116.82117.01116.320.68%804,262
May 11, 2026116.32117.39116.04116.21115.530.26%598,673
May 8, 2026117.38117.73115.43115.91115.23-1.02%655,375
May 7, 2026119.31119.33117.07117.11116.43-1.06%689,793
May 6, 2026115.91118.55115.91118.37117.682.84%732,614
May 5, 2026115.99116.34115.01115.10114.43-0.99%676,940
May 4, 2026116.50117.20115.40116.25115.57-1.47%693,082
May 1, 2026117.65119.18117.18117.98117.290.40%787,423
Apr 30, 2026114.45117.63114.22117.51116.823.54%911,854
Apr 29, 2026111.26114.34109.79113.49112.831.55%1,425,350
Apr 28, 2026110.74112.16110.45111.76111.110.36%604,217
Apr 27, 2026110.54112.02110.34111.36110.710.71%1,070,729
Apr 24, 2026109.42110.72109.30110.58109.930.95%606,328
Apr 23, 2026110.19110.74108.75109.54108.90-3.29%613,134
Apr 22, 2026113.49113.96113.04113.27112.61-1.34%449,771
Apr 21, 2026116.90117.31114.51114.81114.13-2.88%749,669
Apr 20, 2026117.85118.68117.58118.21117.520.01%540,595
Apr 17, 2026118.00119.20117.68118.20117.51-0.15%654,480
Apr 16, 2026119.19119.49118.13118.38117.692.17%543,691
Apr 15, 2026114.13116.17113.61115.87115.192.00%689,010
Apr 14, 2026112.46114.26112.35113.60112.940.17%727,944
Apr 13, 2026111.96113.44111.96113.41112.750.61%472,279
Apr 10, 2026113.91114.54112.44112.72112.06-0.47%861,116
Apr 9, 2026113.05113.55111.77113.25112.59-0.69%682,158
Apr 8, 2026114.91115.28113.28114.04113.371.37%559,238
Apr 7, 2026112.15112.59111.08112.50111.84-0.12%495,386
Apr 6, 2026113.00113.71112.12112.63111.97-0.16%273,706
Apr 2, 2026111.63113.44110.85112.81112.150.13%489,996