NetEase, Inc. - NTES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	140.55	139.14	139.14	140.87	138.48	755,026
December 11, 2025	135.36	136.26	136.26	136.78	134.43	672,700
December 10, 2025	136.19	136.07	136.07	136.82	135.82	281,500
December 09, 2025	136.26	136.76	136.76	136.96	135.78	469,800
December 08, 2025	138.94	136.86	136.86	139.05	136.31	620,230
December 05, 2025	139.59	139.78	139.78	140.89	139.11	304,900
December 04, 2025	140.96	139.74	139.74	140.96	138.59	514,856
December 03, 2025	139.36	140.93	140.93	141.05	137.25	619,600
December 02, 2025	144.11	142.3	142.3	144.21	141.22	674,200
December 01, 2025	142.65	144.95	144.95	146.67	142.59	1.08M
November 28, 2025	137.78	138.05	138.05	138.61	137.14	469,247
November 26, 2025	138.25	137.59	137.59	139.28	136.66	484,226
November 25, 2025	140.27	139.97	139.97	140.78	139.12	624,768
November 24, 2025	139.25	139.2	139.2	140.01	138.54	907,400
November 21, 2025	132.21	133.58	133.58	136.13	131	1.61M
November 20, 2025	130.31	133.95	133.95	138.55	129.01	1.51M
November 19, 2025	137.94	133.42	133.42	137.94	133.2	2.1M
November 18, 2025	136.71	139.19	139.19	140.14	136.71	982,060
November 17, 2025	139.07	137.73	137.73	139.65	137.64	965,100
November 14, 2025	140.05	140.13	140.13	142.61	139.35	585,569
November 13, 2025	143.35	141.8	141.8	143.47	141.12	615,827
November 12, 2025	142.34	142.37	142.37	142.55	140.97	546,700
November 11, 2025	141.08	142.34	142.34	143.57	140.79	623,000
November 10, 2025	141.31	140.31	140.31	142	139.33	412,300
November 07, 2025	139.39	138.99	138.99	139.55	137.93	798,606
November 06, 2025	141.72	139.27	139.27	142	139.12	746,939
November 05, 2025	139.69	139.1	139.1	140.42	138.66	528,386
November 04, 2025	139.26	138.39	138.39	139.79	137.87	488,245
November 03, 2025	141.6	141.1	141.1	141.98	140.15	355,132
October 31, 2025	139.56	140.1	140.1	140.65	138.29	730,100
October 30, 2025	141.43	139.05	139.05	142.16	138.87	983,510
October 29, 2025	146	145	145	146.02	143.99	456,795
October 28, 2025	145.79	145.17	145.17	145.79	143.2	520,591
October 27, 2025	147.96	146.04	146.04	148.74	145.89	920,209
October 24, 2025	148.73	146.71	146.71	148.73	146.5	397,800
October 23, 2025	146	147.11	147.11	148.38	145.96	585,623
October 22, 2025	147.72	145.01	145.01	149.2	143.59	927,507
October 21, 2025	152.51	151.86	151.86	153.54	150.5	662,013
October 20, 2025	150.13	152.85	152.85	153.1	149.61	548,039
October 17, 2025	145.69	148.21	148.21	149.16	145.16	841,352
October 16, 2025	148.63	148.6	148.6	150.77	148.16	449,500
October 15, 2025	149	148.42	148.42	149.09	146.93	744,684
October 14, 2025	146.77	145.99	145.99	148.26	145.87	533,812
October 13, 2025	150.19	149.37	149.37	150.28	148.4	727,823
October 10, 2025	154.44	146.91	146.91	156.44	145.24	1.47M
October 09, 2025	154.07	151.64	151.64	154.73	151.1	375,105
October 08, 2025	154	153.93	153.93	155	153.21	394,974
October 07, 2025	151.04	149.59	149.59	151.2	149.4	304,225
October 06, 2025	149.38	151.04	151.04	151.72	148.92	304,138
October 03, 2025	152.42	151.57	151.57	152.69	150.89	383,814
October 02, 2025	154.06	153.23	153.23	154.41	152.34	460,500
October 01, 2025	151.97	150.02	150.02	152.8	149.5	979,500
September 30, 2025	151.86	151.99	151.99	152.33	150.6	421,240
September 29, 2025	149.48	151.36	151.36	152.04	149.23	815,737
September 26, 2025	148.28	147.62	147.62	148.93	146.53	877,761
September 25, 2025	150.14	150.89	150.89	151.65	148.8	562,522
September 24, 2025	152.05	150.14	150.14	152.38	144.85	855,023
September 23, 2025	152.43	152.94	152.94	154.52	152.17	538,018
September 22, 2025	150.23	152.35	152.35	153.34	150.23	605,533
September 19, 2025	152.79	152.05	152.05	154.12	151.8	739,800

NetEase, Inc. (NTES) NASDAQ