NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
147.62
-3.27 (-2.17%)
At close: Sep 26, 2025, 4:00 PM EDT
147.76
+0.14 (0.09%)
After-hours: Sep 26, 2025, 7:49 PM EDT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 148.28 | 148.93 | 146.53 | 147.62 | 147.62 | -2.17% | 877,690 |
| Sep 25, 2025 | 150.14 | 151.65 | 148.80 | 150.89 | 150.89 | 0.50% | 562,522 |
| Sep 24, 2025 | 152.05 | 152.38 | 144.85 | 150.14 | 150.14 | -1.83% | 855,023 |
| Sep 23, 2025 | 152.43 | 154.52 | 152.17 | 152.94 | 152.94 | 0.39% | 538,018 |
| Sep 22, 2025 | 150.23 | 153.34 | 150.23 | 152.35 | 152.35 | 0.20% | 605,533 |
| Sep 19, 2025 | 152.79 | 154.12 | 151.80 | 152.05 | 152.05 | -0.56% | 739,788 |
| Sep 18, 2025 | 154.04 | 155.52 | 152.84 | 152.90 | 152.90 | -4.04% | 753,324 |
| Sep 17, 2025 | 158.20 | 159.55 | 157.62 | 159.34 | 159.34 | 1.44% | 768,065 |
| Sep 16, 2025 | 156.08 | 157.66 | 155.92 | 157.08 | 157.08 | 1.45% | 799,063 |
| Sep 15, 2025 | 155.00 | 155.74 | 154.35 | 154.83 | 154.83 | 1.33% | 604,702 |
| Sep 12, 2025 | 151.16 | 152.91 | 151.00 | 152.80 | 152.80 | 1.80% | 706,314 |
| Sep 11, 2025 | 148.18 | 150.14 | 147.69 | 150.10 | 150.10 | 2.98% | 730,993 |
| Sep 10, 2025 | 145.54 | 145.90 | 144.53 | 145.75 | 145.75 | 1.29% | 480,388 |
| Sep 9, 2025 | 143.72 | 145.09 | 143.59 | 143.90 | 143.90 | -0.07% | 530,545 |
| Sep 8, 2025 | 140.88 | 144.05 | 140.54 | 144.00 | 144.00 | 7.25% | 1,141,889 |
| Sep 5, 2025 | 135.00 | 135.34 | 133.51 | 134.27 | 134.27 | 0.85% | 378,790 |
| Sep 4, 2025 | 133.33 | 133.89 | 131.91 | 133.14 | 133.14 | -1.26% | 463,016 |
| Sep 3, 2025 | 135.73 | 136.42 | 134.62 | 134.84 | 134.84 | -0.64% | 546,978 |
| Sep 2, 2025 | 135.50 | 136.06 | 134.11 | 135.71 | 135.71 | -0.35% | 787,830 |
| Aug 29, 2025 | 137.31 | 137.31 | 135.66 | 136.19 | 136.19 | -1.07% | 446,917 |
| Aug 28, 2025 | 136.12 | 137.90 | 135.92 | 137.66 | 137.66 | 1.92% | 647,106 |
| Aug 27, 2025 | 135.00 | 135.78 | 134.26 | 135.07 | 134.51 | -1.44% | 651,065 |
| Aug 26, 2025 | 138.00 | 139.20 | 136.95 | 137.05 | 136.49 | 1.07% | 1,196,442 |
| Aug 25, 2025 | 136.90 | 138.33 | 135.23 | 135.60 | 135.04 | 2.81% | 1,537,019 |
| Aug 22, 2025 | 130.81 | 132.64 | 130.01 | 131.89 | 131.35 | 0.02% | 747,937 |
| Aug 21, 2025 | 129.93 | 132.11 | 129.93 | 131.87 | 131.33 | 1.03% | 539,429 |
| Aug 20, 2025 | 129.52 | 130.61 | 128.89 | 130.52 | 129.98 | 1.71% | 399,892 |
| Aug 19, 2025 | 128.76 | 129.73 | 127.70 | 128.32 | 127.79 | -1.52% | 598,147 |
| Aug 18, 2025 | 130.92 | 131.99 | 130.17 | 130.30 | 129.76 | 0.84% | 899,472 |
| Aug 15, 2025 | 128.93 | 130.55 | 128.70 | 129.22 | 128.69 | -0.35% | 953,979 |
| Aug 14, 2025 | 123.00 | 132.97 | 122.24 | 129.67 | 129.14 | -3.88% | 2,169,783 |
| Aug 13, 2025 | 139.09 | 139.22 | 133.40 | 134.90 | 134.34 | 3.00% | 1,976,607 |
| Aug 12, 2025 | 130.87 | 131.52 | 130.11 | 130.97 | 130.43 | 1.62% | 997,645 |
| Aug 11, 2025 | 128.50 | 129.03 | 127.66 | 128.88 | 128.35 | 0.20% | 762,084 |
| Aug 8, 2025 | 130.50 | 130.71 | 127.94 | 128.62 | 128.09 | -1.76% | 817,336 |
| Aug 7, 2025 | 132.00 | 132.76 | 130.37 | 130.92 | 130.38 | -0.54% | 760,573 |
| Aug 6, 2025 | 131.92 | 132.39 | 129.87 | 131.63 | 131.09 | 0.26% | 717,928 |
| Aug 5, 2025 | 131.78 | 132.37 | 131.18 | 131.29 | 130.75 | 0.78% | 743,520 |
| Aug 4, 2025 | 131.50 | 131.72 | 130.28 | 130.28 | 129.74 | 2.33% | 536,651 |
| Aug 1, 2025 | 127.78 | 127.91 | 125.80 | 127.31 | 126.79 | -2.29% | 660,059 |
| Jul 31, 2025 | 130.13 | 130.81 | 129.24 | 130.30 | 129.76 | -0.02% | 678,386 |
| Jul 30, 2025 | 130.00 | 131.53 | 129.82 | 130.32 | 129.78 | -0.92% | 515,501 |
| Jul 29, 2025 | 131.88 | 132.18 | 130.99 | 131.53 | 130.99 | -0.27% | 751,236 |
| Jul 28, 2025 | 133.08 | 133.51 | 131.55 | 131.88 | 131.34 | -2.66% | 546,912 |
| Jul 25, 2025 | 135.13 | 136.09 | 134.92 | 135.48 | 134.92 | -0.60% | 370,751 |
| Jul 24, 2025 | 136.80 | 137.15 | 135.10 | 136.30 | 135.74 | -3.03% | 714,688 |
| Jul 23, 2025 | 140.16 | 141.45 | 140.08 | 140.56 | 139.98 | 0.77% | 482,728 |
| Jul 22, 2025 | 138.95 | 139.69 | 137.11 | 139.49 | 138.92 | 1.56% | 728,422 |
| Jul 21, 2025 | 136.49 | 137.72 | 136.35 | 137.35 | 136.78 | 0.90% | 510,212 |
| Jul 18, 2025 | 135.88 | 136.88 | 135.54 | 136.12 | 135.56 | 2.20% | 636,971 |