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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	119.4	117.79	117.79	119.87	117.13	948,075
March 09, 2026	116.87	117.69	117.69	117.72	116.19	970,024
March 06, 2026	117.57	117.82	117.82	119.13	117.04	1.54M
March 05, 2026	114.68	113.99	113.99	116.46	112.89	1.43M
March 04, 2026	117.28	117.08	117.08	117.72	115.9	1.41M
March 03, 2026	111.83	115.56	115.56	116.27	111.48	1.86M
March 02, 2026	114.19	115.19	115.19	115.22	113.15	960,745
February 27, 2026	114.21	114.97	114.97	115.18	113.83	914,099
February 26, 2026	113.19	115.44	115.44	115.45	113	1.15M
February 25, 2026	114.03	115.62	115.62	115.92	113.81	963,439
February 24, 2026	115.19	117.18	117.18	117.29	114.87	477,945
February 23, 2026	116.66	116.33	116.33	117.39	116.16	496,862
February 20, 2026	115.48	118.41	118.41	118.84	115.02	955,642
February 19, 2026	120	119.16	119.16	120	118.86	449,978
February 18, 2026	120.41	119.69	119.69	120.66	119.22	437,500
February 17, 2026	119.48	119.5	119.5	120.66	118.85	501,295
February 13, 2026	118.64	120.61	120.61	120.85	118.17	977,616
February 12, 2026	118.93	118.17	118.17	119.07	116.65	1.05M
February 11, 2026	121.02	118.5	118.5	125	118.36	2.74M
February 10, 2026	123.8	123.52	123.52	125.48	122.51	1.07M
February 09, 2026	123.12	123.53	123.53	124.06	122.67	432,845
February 06, 2026	122.14	122.92	122.92	122.94	121.38	788,437
February 05, 2026	122.44	120.3	120.3	123.2	120.26	895,100
February 04, 2026	123.1	121.41	121.41	123.17	119.16	1.67M
February 03, 2026	126.79	128.36	128.36	128.4	125.71	1.05M
February 02, 2026	127.38	129.08	129.08	130.42	126.98	767,000
January 30, 2026	131.11	128.83	128.83	133.45	126.67	1.88M
January 29, 2026	133.07	132.1	132.1	133.13	130.06	545,227
January 28, 2026	134.84	133.78	133.78	135.94	133.58	457,963
January 27, 2026	132.76	131.86	131.86	132.82	131.48	480,000
January 26, 2026	132.64	132.76	132.76	134.23	132.42	542,401
January 23, 2026	132	132.24	132.24	132.36	131.26	365,735
January 22, 2026	133.85	132.84	132.84	134.27	132.77	663,976
January 21, 2026	133.31	131.57	131.57	133.31	130.69	880,600
January 20, 2026	137.37	137.15	137.15	137.84	136.06	837,117
January 16, 2026	138.01	137.97	137.97	139.55	136.73	606,255
January 15, 2026	137.37	136.1	136.1	137.59	135.71	747,133
January 14, 2026	140.65	139	139	140.87	138.61	695,159
January 13, 2026	143.72	142.91	142.91	144.2	142.4	386,433
January 12, 2026	142.28	145.78	145.78	146.25	142.28	680,800
January 09, 2026	139.43	139.19	139.19	139.43	137.61	405,404
January 08, 2026	141.42	141.9	141.9	142.25	140.39	329,957
January 07, 2026	142.29	141.55	141.55	142.55	140.14	600,052
January 06, 2026	146.53	146.1	146.1	147.81	145.59	537,600
January 05, 2026	142.44	145.06	145.06	145.22	140.37	805,725
January 02, 2026	146.36	147.56	147.56	149.11	145.97	861,848
December 31, 2025	137.49	137.62	137.62	138.89	137.16	317,115
December 30, 2025	141.93	140.45	140.45	142.74	140.4	578,309
December 29, 2025	138.03	139.34	139.34	139.34	137.78	506,284
December 26, 2025	138.22	138.07	138.07	138.4	137.2	140,500
December 24, 2025	137.73	137.16	137.16	138.02	136.38	203,800
December 23, 2025	137.08	138.04	138.04	138.09	136.8	342,868
December 22, 2025	138.36	138.27	138.27	138.58	137.71	428,400
December 19, 2025	137.76	137.44	137.44	138.57	137.08	528,532
December 18, 2025	136.01	135.35	135.35	136.84	135.35	386,409
December 17, 2025	136.05	133.83	133.83	136.13	133.76	386,500
December 16, 2025	134.97	135.64	135.64	136.06	134.48	458,222
December 15, 2025	139.6	138.2	138.2	139.88	138.02	396,404
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

NetEase, Inc. (NTES) NASDAQ