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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	154.04	152.9	152.9	155.52	152.84	753,200
September 17, 2025	158.2	159.34	159.34	159.55	157.62	768,000
September 16, 2025	156.08	157.07	157.07	157.66	155.92	799,063
September 15, 2025	155	154.83	154.83	155.74	154.35	604,702
September 12, 2025	151.16	152.8	152.8	152.91	151	706,314
September 11, 2025	148.18	150.1	150.1	150.14	147.69	694,831
September 10, 2025	145.54	145.75	145.75	145.9	144.53	480,388
September 09, 2025	143.72	143.9	143.9	145.09	143.59	530,545
September 08, 2025	140.88	144	144	144.05	140.54	1.14M
September 05, 2025	135	134.27	134.27	135.34	133.51	378,800
September 04, 2025	133.33	133.14	133.14	133.89	131.91	463,016
September 03, 2025	135.73	134.84	134.84	136.42	134.62	537,592
September 02, 2025	135.5	135.71	135.71	136.06	134.1	787,830
August 29, 2025	137.31	136.19	136.19	137.31	135.66	387,907
August 28, 2025	136.12	137.66	137.66	137.9	135.92	647,106
August 27, 2025	135	135.07	134.5	135.78	134.26	651,065
August 26, 2025	138	137.05	136.47	139.2	136.95	1.2M
August 25, 2025	136.9	135.6	135.03	138.33	135.23	1.54M
August 22, 2025	130.81	131.89	131.34	132.64	130.01	747,937
August 21, 2025	129.93	131.87	131.87	132.11	129.93	517,480
August 20, 2025	129.52	130.52	130.52	130.61	128.89	399,900
August 19, 2025	128.76	128.32	128.32	129.73	127.7	598,147
August 18, 2025	130.92	130.3	130.3	131.99	130.17	899,472
August 15, 2025	128.93	129.22	129.22	130.55	128.7	954,000
August 14, 2025	123	129.67	129.67	132.97	122.24	2.17M
August 13, 2025	139.09	134.9	134.9	139.22	133.4	1.98M
August 12, 2025	130.87	130.97	130.97	131.52	130.1	997,645
August 11, 2025	128.5	128.88	128.88	129.03	127.66	762,100
August 08, 2025	130.5	128.62	128.62	130.71	127.94	817,336
August 07, 2025	132	130.92	130.92	132.76	130.37	760,600
August 06, 2025	131.92	131.63	131.63	132.39	129.87	717,928
August 05, 2025	131.78	131.29	131.29	132.37	131.18	743,520
August 04, 2025	131.5	130.28	130.28	131.72	130.28	536,700
August 01, 2025	127.78	127.31	127.31	127.91	125.8	660,100
July 31, 2025	130.13	130.3	130.3	130.81	129.24	593,980
July 30, 2025	130	130.32	130.32	131.53	129.82	515,450
July 29, 2025	131.9	131.53	131.53	132.1	130.99	745,918
July 28, 2025	133.08	131.88	131.88	133.51	131.55	546,912
July 25, 2025	135.13	135.48	135.48	136.09	134.92	362,743
July 24, 2025	136.8	136.3	136.3	137.15	135.1	714,700
July 23, 2025	140.16	140.56	140.56	141.45	140.08	482,643
July 22, 2025	138.95	139.49	139.49	139.69	137.11	728,422
July 21, 2025	136.49	137.35	137.35	137.72	136.35	510,212
July 18, 2025	135.88	136.12	136.12	136.88	135.54	630,087
July 17, 2025	132.38	133.19	133.19	133.3	131.99	720,626
July 16, 2025	132.89	132.61	132.61	132.93	131.03	522,530
July 15, 2025	132.52	133.13	133.13	133.5	131.62	749,461
July 14, 2025	128.48	129.9	129.9	130	128.2	419,928
July 11, 2025	128.37	128.28	128.28	128.86	127.71	533,266
July 10, 2025	128.92	127.58	127.58	129.52	126.46	1.46M

NetEase, Inc. (NTES) NASDAQ