NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
132.65
-0.27 (-0.20%)
At close: Jun 27, 2025, 4:00 PM
132.59
-0.06 (-0.05%)
After-hours: Jun 27, 2025, 7:40 PM EDT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 132.24 | 133.11 | 132.21 | 132.65 | 132.65 | -0.20% | 608,346 |
| Jun 26, 2025 | 133.25 | 133.79 | 132.57 | 132.92 | 132.92 | -0.18% | 853,697 |
| Jun 25, 2025 | 133.82 | 134.00 | 133.00 | 133.16 | 133.16 | -0.66% | 672,848 |
| Jun 24, 2025 | 132.40 | 134.12 | 132.24 | 134.05 | 134.05 | 2.85% | 993,185 |
| Jun 23, 2025 | 128.30 | 130.39 | 127.59 | 130.33 | 130.33 | 1.32% | 512,784 |
| Jun 20, 2025 | 129.52 | 130.07 | 128.46 | 128.63 | 128.63 | -0.03% | 1,468,305 |
| Jun 18, 2025 | 129.99 | 130.01 | 128.34 | 128.67 | 128.67 | -0.73% | 907,228 |
| Jun 17, 2025 | 130.34 | 130.70 | 129.60 | 129.61 | 129.61 | -1.12% | 739,648 |
| Jun 16, 2025 | 130.85 | 132.05 | 130.34 | 131.08 | 131.08 | 1.31% | 864,479 |
| Jun 13, 2025 | 131.09 | 131.70 | 129.36 | 129.38 | 129.38 | -2.55% | 1,330,680 |
| Jun 12, 2025 | 132.13 | 133.26 | 131.96 | 132.76 | 132.76 | -0.16% | 1,035,180 |
| Jun 11, 2025 | 132.75 | 133.80 | 132.38 | 132.97 | 132.97 | 1.24% | 1,136,213 |
| Jun 10, 2025 | 130.01 | 131.34 | 129.67 | 131.34 | 131.34 | 0.88% | 575,083 |
| Jun 9, 2025 | 130.02 | 130.70 | 129.52 | 130.19 | 130.19 | 2.50% | 891,244 |
| Jun 6, 2025 | 126.40 | 127.05 | 125.02 | 127.02 | 127.02 | -1.25% | 609,450 |
| Jun 5, 2025 | 128.00 | 129.08 | 127.57 | 128.63 | 128.63 | 1.11% | 947,493 |
| Jun 4, 2025 | 126.50 | 127.67 | 126.49 | 127.22 | 127.22 | 0.92% | 942,573 |
| Jun 3, 2025 | 125.81 | 126.50 | 125.38 | 126.06 | 126.06 | 2.32% | 1,882,864 |
| Jun 2, 2025 | 122.31 | 123.48 | 122.27 | 123.20 | 123.20 | 1.18% | 801,420 |
| May 30, 2025 | 121.96 | 122.19 | 119.80 | 121.76 | 121.76 | -2.02% | 1,603,824 |
| May 29, 2025 | 126.01 | 126.81 | 123.92 | 124.27 | 123.59 | 0.33% | 1,359,101 |
| May 28, 2025 | 125.00 | 126.00 | 123.57 | 123.86 | 123.18 | -0.35% | 1,116,763 |
| May 27, 2025 | 121.95 | 124.42 | 121.52 | 124.29 | 123.61 | 3.79% | 1,515,089 |
| May 23, 2025 | 119.38 | 119.75 | 118.43 | 119.75 | 119.09 | 0.61% | 1,023,385 |
| May 22, 2025 | 119.69 | 119.81 | 118.90 | 119.02 | 118.36 | -1.25% | 680,246 |
| May 21, 2025 | 120.70 | 121.65 | 120.03 | 120.53 | 119.87 | -0.38% | 845,160 |
| May 20, 2025 | 119.91 | 121.15 | 119.74 | 120.99 | 120.32 | 1.59% | 1,089,700 |
| May 19, 2025 | 118.00 | 119.23 | 116.25 | 119.10 | 118.44 | -0.40% | 1,794,191 |
| May 16, 2025 | 122.61 | 122.61 | 119.08 | 119.58 | 118.92 | -2.59% | 2,017,179 |
| May 15, 2025 | 115.85 | 123.56 | 115.75 | 122.76 | 122.08 | 14.61% | 4,246,291 |
| May 14, 2025 | 106.94 | 107.17 | 105.46 | 107.11 | 106.52 | 0.67% | 762,227 |
| May 13, 2025 | 105.50 | 107.20 | 105.00 | 106.40 | 105.81 | -0.39% | 681,278 |
| May 12, 2025 | 107.08 | 107.66 | 105.46 | 106.82 | 106.23 | 3.27% | 1,099,708 |
| May 9, 2025 | 106.00 | 106.98 | 103.23 | 103.44 | 102.87 | -2.86% | 906,661 |
| May 8, 2025 | 106.50 | 107.08 | 105.47 | 106.49 | 105.90 | 0.01% | 659,987 |
| May 7, 2025 | 108.63 | 108.69 | 106.40 | 106.48 | 105.89 | -2.29% | 773,191 |
| May 6, 2025 | 108.73 | 109.74 | 108.70 | 108.97 | 108.37 | -0.76% | 1,372,732 |
| May 5, 2025 | 108.71 | 110.66 | 108.39 | 109.80 | 109.20 | 0.68% | 696,945 |
| May 2, 2025 | 109.00 | 109.57 | 108.36 | 109.06 | 108.46 | 2.14% | 599,175 |
| May 1, 2025 | 107.06 | 107.69 | 106.62 | 106.77 | 106.18 | -0.27% | 464,824 |
| Apr 30, 2025 | 105.90 | 107.16 | 105.84 | 107.06 | 106.47 | 0.66% | 549,544 |
| Apr 29, 2025 | 105.50 | 106.44 | 105.22 | 106.36 | 105.77 | 1.08% | 662,630 |
| Apr 28, 2025 | 105.20 | 105.99 | 104.57 | 105.22 | 104.64 | -0.60% | 2,576,882 |
| Apr 25, 2025 | 105.67 | 106.80 | 105.22 | 105.86 | 105.28 | -0.05% | 712,861 |
| Apr 24, 2025 | 103.97 | 106.11 | 103.46 | 105.91 | 105.33 | 2.12% | 2,663,833 |
| Apr 23, 2025 | 102.60 | 104.49 | 101.51 | 103.71 | 103.14 | 1.61% | 1,912,574 |
| Apr 22, 2025 | 101.37 | 103.11 | 100.83 | 102.07 | 101.51 | 2.44% | 4,620,891 |
| Apr 21, 2025 | 98.37 | 99.68 | 98.36 | 99.64 | 99.09 | 0.92% | 926,257 |
| Apr 17, 2025 | 101.75 | 102.87 | 98.71 | 98.73 | 98.19 | 1.36% | 1,353,400 |
| Apr 16, 2025 | 97.39 | 98.83 | 96.88 | 97.41 | 96.87 | -0.63% | 1,061,509 |