NetEase, Inc. (NTES) NASDAQ

122.82

-1.2(-0.97%)

Updated at May 29 04:00PM

Currency In USD

NTES Historical Return

If you invested $1000 in NetEase, Inc. (NTES) 10 years ago, it would be worth $4,114.57 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $1,149.78, while $1000 invested 1 year ago would be worth $1,027.18. This corresponds to total returns of 311.46%, 14.98%, 2.72%, respectively, with annualized returns of 15.19%, 2.83%, 2.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NTES Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	123.45	122.82	122.82	124.71	122.23	757,093
May 28, 2026	122.24	124.02	124.02	124.5	121.74	913,595
May 27, 2026	123.39	123.92	123.92	126.68	122.92	1.41M
May 26, 2026	119.92	123.34	123.34	124.21	118.66	1.61M
May 22, 2026	114.28	116.55	116.55	117.79	113.72	1.84M
May 21, 2026	111.54	114.34	114.34	114.82	106.06	5.07M
May 20, 2026	115.07	116.82	116.82	117.27	114.44	1.25M
May 19, 2026	113.73	114.49	114.49	114.94	112.99	651,806
May 18, 2026	112.51	113.61	113.61	114.02	112.01	693,277
May 15, 2026	114.22	113.38	113.38	114.88	112.44	815,535
May 14, 2026	116.8	116.28	116.28	117.52	115.32	869,897
May 13, 2026	117.21	119.86	119.86	120.72	117	1.17M
May 12, 2026	118.99	117.01	117.01	119.5	116.82	803,363
May 11, 2026	116.32	116.21	116.21	117.39	116.04	597,502
May 08, 2026	117.38	115.91	115.91	117.73	115.43	655,054
May 07, 2026	119.31	117.11	117.11	119.33	117.07	667,679
May 06, 2026	115.91	118.37	118.37	118.55	115.91	730,832
May 05, 2026	115.99	115.1	115.1	116.34	115.01	676,196
May 04, 2026	116.5	116.25	116.25	117.2	115.4	691,733
May 01, 2026	117.65	117.98	117.98	119.18	117.18	784,322
April 30, 2026	114.45	117.51	117.51	117.63	114.22	906,696
April 29, 2026	111.26	113.49	113.49	114.34	109.79	1.14M
April 28, 2026	110.75	111.76	111.76	112.16	110.5	593,865
April 27, 2026	110.54	111.36	111.36	112.02	110.34	1.07M
April 24, 2026	109.42	110.58	110.58	110.72	109.3	593,909
April 23, 2026	110.19	109.54	109.54	110.74	108.75	612,598
April 22, 2026	113.49	113.27	113.27	113.96	113.04	448,251
April 21, 2026	116.9	114.81	114.81	117.31	114.51	644,735
April 20, 2026	117.85	118.21	118.21	118.68	117.58	540,460
April 17, 2026	118	118.2	118.2	119.2	117.68	654,285
April 16, 2026	119.19	118.38	118.38	119.49	118.13	527,301
April 15, 2026	114.13	115.87	115.87	116.17	113.61	688,348
April 14, 2026	112.46	113.6	113.6	114.26	112.35	724,902
April 13, 2026	111.96	113.41	113.41	113.44	111.96	472,261
April 10, 2026	113.91	112.72	112.72	114.54	112.44	861,116
April 09, 2026	113.05	113.25	113.25	113.55	111.77	681,925
April 08, 2026	114.91	114.04	114.04	115.28	113.28	539,458
April 07, 2026	112.15	112.5	112.5	112.59	111.08	495,400
April 06, 2026	113	112.63	112.63	113.71	112.12	273,659
April 02, 2026	111.63	112.81	112.81	113.44	110.85	452,335
April 01, 2026	112.32	112.66	112.66	113.23	112.01	378,305
March 31, 2026	109.18	111.94	111.94	111.98	108.67	677,353
March 30, 2026	110.46	110.03	110.03	110.97	109.69	521,398
March 27, 2026	109.19	109.26	109.26	110.27	109.09	459,773
March 26, 2026	109.51	109.94	109.94	111.08	108.84	478,951
March 25, 2026	112.8	113.06	113.06	113.38	111.58	617,206
March 24, 2026	112.15	112.14	112.14	112.56	111.62	580,692
March 23, 2026	113.99	113.38	113.38	115.56	113.23	704,263
March 20, 2026	115.97	113.78	113.78	116.06	113.72	925,879
March 19, 2026	116.15	116.33	116.33	117.32	114.65	876,712
March 18, 2026	117.96	117	117	119.15	116.98	791,842
March 17, 2026	119.54	118.87	118.87	119.94	118.69	734,813
March 16, 2026	118.8	119.54	119.54	119.91	118.34	966,775
March 13, 2026	117.86	117.51	116.35	119	116.89	899,934
March 12, 2026	116.46	116.27	115.12	117.23	115.43	836,513
March 11, 2026	117.28	115.26	114.12	117.65	114.82	695,371
March 10, 2026	119.4	117.75	116.59	119.87	117	1M
March 09, 2026	116.87	117.69	116.53	117.72	116.19	969,783
March 06, 2026	117.57	117.82	116.66	119.13	117.04	1.54M
March 05, 2026	114.68	113.99	112.87	116.46	112.89	1.43M