NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	139.98	140.80	139.17	140.34	140.34	0.78%	192
Dec 4, 2025	140.25	140.25	138.94	139.25	138.68	-0.52%	300
Dec 3, 2025	139.73	140.66	139.09	139.97	139.40	-1.30%	2,432
Dec 2, 2025	144.86	144.86	141.30	141.81	141.23	-3.15%	1,051
Dec 1, 2025	139.16	146.69	139.16	146.42	145.82	5.88%	501
Nov 28, 2025	137.78	139.00	137.26	138.29	137.73	0.52%	734
Nov 26, 2025	138.25	139.42	137.29	137.57	137.01	-1.62%	199
Nov 25, 2025	139.78	140.75	139.04	139.83	139.26	0.15%	695
Nov 24, 2025	138.91	140.01	138.42	139.62	139.05	2.93%	875
Nov 21, 2025	132.83	135.65	130.69	135.65	135.10	0.49%	291
Nov 20, 2025	135.51	138.37	128.49	134.98	134.43	1.04%	951
Nov 19, 2025	143.53	143.53	133.50	133.59	133.05	-3.99%	516
Nov 18, 2025	136.84	139.14	136.75	139.14	138.57	0.55%	287
Nov 17, 2025	138.50	139.25	137.87	138.38	137.82	-1.69%	270
Nov 14, 2025	141.00	142.55	139.03	140.76	140.19	-0.45%	476
Nov 13, 2025	144.00	144.00	141.12	141.39	140.81	-0.54%	489
Nov 12, 2025	142.89	142.89	141.00	142.16	141.58	-0.86%	275
Nov 11, 2025	141.01	143.56	140.93	143.40	142.82	2.69%	477
Nov 10, 2025	141.44	141.98	139.42	139.65	139.08	0.69%	501
Nov 7, 2025	139.17	139.79	137.91	138.69	138.13	-1.02%	589
Nov 6, 2025	141.37	141.98	139.50	140.13	139.56	-0.06%	455
Nov 5, 2025	137.34	140.49	137.34	140.22	139.65	1.18%	1,037
Nov 4, 2025	140.40	140.40	138.34	138.58	138.02	-1.62%	421
Nov 3, 2025	141.74	141.92	140.14	140.87	140.29	0.72%	1,108
Oct 31, 2025	139.05	140.19	138.29	139.86	139.29	0.41%	839
Oct 30, 2025	137.80	142.93	137.80	139.28	138.71	-3.73%	1,045
Oct 29, 2025	146.98	146.98	144.01	144.68	144.09	-0.15%	1,165
Oct 28, 2025	144.80	145.79	143.20	144.90	144.31	-1.13%	413
Oct 27, 2025	147.29	148.70	146.22	146.55	145.95	-0.25%	515
Oct 24, 2025	147.96	148.73	146.82	146.92	146.32	-0.15%	1,081
Oct 23, 2025	146.58	148.40	146.02	147.14	146.54	2.27%	313
Oct 22, 2025	149.00	149.00	143.54	143.87	143.28	-5.22%	1,538
Oct 21, 2025	154.75	154.75	150.54	151.79	151.17	-0.56%	570
Oct 20, 2025	151.90	153.00	149.82	152.64	152.02	2.55%	514
Oct 17, 2025	147.00	148.84	144.00	148.84	148.23	-0.07%	404
Oct 16, 2025	148.55	150.66	148.09	148.94	148.33	0.50%	320
Oct 15, 2025	146.66	149.33	146.66	148.20	147.59	0.20%	629
Oct 14, 2025	145.45	148.05	145.45	147.90	147.30	-1.08%	527
Oct 13, 2025	153.98	156.00	148.58	149.52	148.91	1.76%	1,613
Oct 10, 2025	153.73	156.57	146.93	146.93	146.33	-2.99%	1,060
Oct 9, 2025	154.49	154.54	151.07	151.46	150.84	-1.76%	531
Oct 8, 2025	153.24	155.00	149.61	154.18	153.55	2.66%	618
Oct 7, 2025	151.04	151.39	149.68	150.18	149.57	-0.36%	628
Oct 6, 2025	149.38	151.50	148.81	150.72	150.11	-0.09%	376
Oct 3, 2025	152.60	152.60	150.86	150.86	150.24	-1.50%	358
Oct 2, 2025	153.03	155.08	152.55	153.16	152.53	1.13%	687
Oct 1, 2025	151.93	152.83	151.20	151.44	150.82	0.41%	374
Sep 30, 2025	150.49	152.83	150.49	150.82	150.21	0.23%	531
Sep 29, 2025	149.48	151.77	149.48	150.47	149.86	2.05%	455
Sep 26, 2025	148.60	149.05	146.53	147.45	146.85	-2.35%	209