NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	114.28	117.79	113.72	116.55	116.55	1.93%	1,839,418
May 21, 2026	111.54	114.82	106.06	114.34	114.34	-2.12%	5,067,531
May 20, 2026	115.07	117.27	114.44	116.82	116.82	2.04%	1,071,045
May 19, 2026	113.73	114.94	112.99	114.49	114.49	0.77%	636,384
May 18, 2026	112.51	114.02	112.01	113.61	113.61	0.20%	700,674
May 15, 2026	114.80	114.88	112.44	113.38	113.38	-2.49%	815,618
May 14, 2026	116.80	117.52	115.32	116.28	116.28	-2.99%	874,893
May 13, 2026	117.21	120.72	117.00	119.86	119.86	2.44%	1,168,281
May 12, 2026	118.99	119.50	116.82	117.01	117.01	0.68%	804,262
May 11, 2026	116.32	117.39	116.04	116.21	116.21	0.26%	598,673
May 8, 2026	117.38	117.73	115.43	115.91	115.91	-1.02%	655,375
May 7, 2026	119.31	119.33	117.07	117.11	117.11	-1.06%	689,793
May 6, 2026	115.91	118.55	115.91	118.37	118.37	2.84%	732,614
May 5, 2026	115.99	116.34	115.01	115.10	115.10	-0.99%	676,940
May 4, 2026	116.50	117.20	115.40	116.25	116.25	-1.47%	693,082
May 1, 2026	117.65	119.18	117.18	117.98	117.98	0.40%	787,423
Apr 30, 2026	114.45	117.63	114.22	117.51	117.51	3.54%	911,854
Apr 29, 2026	111.26	114.34	109.79	113.49	113.49	1.55%	1,425,350
Apr 28, 2026	110.74	112.16	110.45	111.76	111.76	0.36%	604,217
Apr 27, 2026	110.54	112.02	110.34	111.36	111.36	0.71%	1,070,729
Apr 24, 2026	109.42	110.72	109.30	110.58	110.58	0.95%	606,328
Apr 23, 2026	110.19	110.74	108.75	109.54	109.54	-3.29%	613,134
Apr 22, 2026	113.49	113.96	113.04	113.27	113.27	-1.34%	449,771
Apr 21, 2026	116.90	117.31	114.51	114.81	114.81	-2.88%	749,669
Apr 20, 2026	117.85	118.68	117.58	118.21	118.21	0.01%	540,595
Apr 17, 2026	118.00	119.20	117.68	118.20	118.20	-0.15%	654,480
Apr 16, 2026	119.19	119.49	118.13	118.38	118.38	2.17%	543,691
Apr 15, 2026	114.13	116.17	113.61	115.87	115.87	2.00%	689,010
Apr 14, 2026	112.46	114.26	112.35	113.60	113.60	0.17%	727,944
Apr 13, 2026	111.96	113.44	111.96	113.41	113.41	0.61%	472,279
Apr 10, 2026	113.91	114.54	112.44	112.72	112.72	-0.47%	861,116
Apr 9, 2026	113.05	113.55	111.77	113.25	113.25	-0.69%	682,158
Apr 8, 2026	114.91	115.28	113.28	114.04	114.04	1.37%	559,238
Apr 7, 2026	112.15	112.59	111.08	112.50	112.50	-0.12%	495,386
Apr 6, 2026	113.00	113.71	112.12	112.63	112.63	-0.16%	273,706
Apr 2, 2026	111.63	113.44	110.85	112.81	112.81	0.13%	489,996
Apr 1, 2026	112.32	113.23	112.01	112.66	112.66	0.64%	378,343
Mar 31, 2026	109.18	111.98	108.67	111.94	111.94	1.74%	677,784
Mar 30, 2026	110.46	110.97	109.69	110.03	110.03	0.70%	528,388
Mar 27, 2026	109.19	110.27	109.09	109.26	109.26	-0.62%	466,779
Mar 26, 2026	109.51	111.08	108.84	109.94	109.94	-2.76%	480,804
Mar 25, 2026	112.80	113.38	111.58	113.06	113.06	0.82%	618,277
Mar 24, 2026	112.15	112.56	111.62	112.14	112.14	-1.09%	654,046
Mar 23, 2026	113.99	115.56	113.23	113.38	113.38	-0.35%	705,218
Mar 20, 2026	115.97	116.06	113.72	113.78	113.78	-2.19%	925,917
Mar 19, 2026	116.15	117.32	114.65	116.33	116.33	-0.57%	879,693
Mar 18, 2026	117.96	119.15	116.98	117.00	117.00	-1.57%	792,295
Mar 17, 2026	119.54	119.94	118.69	118.87	118.87	-0.56%	777,122
Mar 16, 2026	118.80	119.91	118.34	119.54	119.54	2.74%	966,821
Mar 13, 2026	117.86	119.00	116.89	117.51	116.35	1.07%	900,355