NetEase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	139.59	140.89	139.11	139.78	139.78	0.03%	301,194
Dec 4, 2025	140.96	140.96	138.59	139.74	139.17	-0.84%	556,180
Dec 3, 2025	139.36	141.05	137.25	140.93	140.36	-0.96%	620,096
Dec 2, 2025	144.11	144.21	141.22	142.30	141.72	-1.83%	674,193
Dec 1, 2025	142.65	146.67	142.59	144.95	144.36	5.00%	1,081,353
Nov 28, 2025	137.78	138.61	137.14	138.05	137.49	0.33%	469,247
Nov 26, 2025	138.25	139.28	136.66	137.59	137.03	-1.70%	484,226
Nov 25, 2025	140.27	140.78	139.12	139.97	139.40	0.55%	624,768
Nov 24, 2025	139.25	140.01	138.54	139.20	138.63	4.21%	907,353
Nov 21, 2025	132.21	136.13	131.00	133.58	133.04	-0.28%	1,608,360
Nov 20, 2025	130.31	138.55	129.01	133.95	133.41	0.40%	1,512,102
Nov 19, 2025	137.94	137.94	133.20	133.42	132.88	-4.15%	2,095,504
Nov 18, 2025	136.71	140.14	136.71	139.19	138.62	1.06%	982,060
Nov 17, 2025	139.07	139.65	137.64	137.73	137.17	-1.71%	965,085
Nov 14, 2025	140.05	142.61	139.35	140.13	139.56	-1.18%	601,815
Nov 13, 2025	143.36	143.59	141.12	141.80	141.22	-0.40%	620,735
Nov 12, 2025	142.34	142.55	140.97	142.37	141.79	0.02%	546,692
Nov 11, 2025	141.08	143.57	140.79	142.34	141.76	1.45%	623,077
Nov 10, 2025	141.31	142.00	139.33	140.31	139.74	0.95%	412,289
Nov 7, 2025	139.39	139.55	137.93	138.99	138.42	-0.20%	798,606
Nov 6, 2025	141.72	142.00	139.12	139.27	138.70	0.12%	746,939
Nov 5, 2025	139.69	140.46	138.66	139.10	138.54	0.51%	533,056
Nov 4, 2025	139.26	139.80	137.87	138.39	137.83	-1.92%	488,245
Nov 3, 2025	141.60	141.98	140.15	141.10	140.53	0.71%	355,132
Oct 31, 2025	139.56	140.65	138.29	140.10	139.53	0.76%	730,069
Oct 30, 2025	141.43	142.16	138.87	139.05	138.49	-4.10%	983,510
Oct 29, 2025	146.00	146.02	143.99	145.00	144.41	-0.12%	464,469
Oct 28, 2025	145.79	145.79	143.20	145.17	144.58	-0.60%	520,591
Oct 27, 2025	147.96	148.74	145.89	146.04	145.45	-0.46%	920,209
Oct 24, 2025	148.73	148.73	146.50	146.71	146.11	-0.27%	397,781
Oct 23, 2025	146.00	148.38	145.96	147.11	146.51	1.45%	585,623
Oct 22, 2025	147.72	149.20	143.59	145.01	144.42	-4.51%	927,507
Oct 21, 2025	152.51	153.54	150.50	151.86	151.24	-0.65%	662,013
Oct 20, 2025	150.13	153.10	149.61	152.85	152.23	3.13%	548,039
Oct 17, 2025	145.69	149.16	145.16	148.21	147.61	-0.26%	841,352
Oct 16, 2025	148.63	150.77	148.16	148.60	148.00	0.12%	449,494
Oct 15, 2025	149.00	149.13	146.93	148.42	147.82	1.66%	778,820
Oct 14, 2025	146.77	148.26	145.87	145.99	145.40	-2.26%	533,812
Oct 13, 2025	150.19	150.28	148.40	149.37	148.76	1.67%	727,823
Oct 10, 2025	154.44	156.44	145.24	146.91	146.31	-3.12%	1,472,908
Oct 9, 2025	154.07	154.73	151.10	151.64	151.02	-1.49%	375,105
Oct 8, 2025	154.00	155.00	153.21	153.93	153.30	2.90%	394,974
Oct 7, 2025	151.04	151.20	149.40	149.59	148.98	-0.96%	304,225
Oct 6, 2025	149.38	151.72	148.92	151.04	150.43	-0.35%	304,138
Oct 3, 2025	152.42	152.69	150.89	151.57	150.95	-1.08%	383,814
Oct 2, 2025	154.06	154.41	152.34	153.23	152.61	2.14%	460,487
Oct 1, 2025	151.97	152.80	149.50	150.02	149.41	-1.30%	979,466
Sep 30, 2025	151.86	152.33	150.60	151.99	151.37	0.42%	421,240
Sep 29, 2025	149.48	152.04	149.23	151.36	150.75	2.53%	815,737
Sep 26, 2025	148.28	148.93	146.53	147.62	147.02	-2.17%	877,761