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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	103.87	103.54	103.54	104.28	103.08	777,841
March 12, 2025	104.5	104.88	104.88	105	102.92	1.09M
March 11, 2025	104.27	104.42	104.42	105.93	103.71	1.77M
March 10, 2025	103.25	102.4	102.4	104.04	102.06	1.96M
March 07, 2025	103	102.78	102.78	103.7	100.76	1.61M
March 06, 2025	104.16	101.99	101.99	105.17	101.72	2.44M
March 05, 2025	101.99	103.16	101.94	103.71	101.8	1.67M
March 04, 2025	99.56	100.6	100.6	101.67	98.59	1.79M
March 03, 2025	98.33	96.63	96.63	100.1	96.51	1.32M
February 28, 2025	99.7	99.72	99.72	101.18	98.61	1.28M
February 27, 2025	100.69	100.45	100.45	101.07	98.9	1.02M
February 26, 2025	102.23	101.27	101.27	103.4	100.55	1.38M
February 25, 2025	99.6	99.61	99.61	100.31	98.67	1.17M
February 24, 2025	100.5	98.89	98.89	100.6	96.72	2.5M
February 21, 2025	103.47	103.22	103.22	104.29	101.89	1.51M
February 20, 2025	99.12	101.42	101.42	102.61	98.37	2.01M
February 19, 2025	103.88	104.17	104.17	104.38	102.5	1.04M
February 18, 2025	105.57	104.63	104.63	105.95	103.73	2.19M
February 14, 2025	105.47	103.5	103.5	106.1	103.15	1.48M
February 13, 2025	104.87	104.81	104.81	105.12	101.93	1.9M
February 12, 2025	106.05	109.14	109.14	110.15	105.63	1.56M
February 11, 2025	103.85	105.49	105.49	106.16	103.56	1.12M
February 10, 2025	106.11	104.93	104.93	106.5	104.26	1.13M
February 07, 2025	105.5	104.17	104.17	105.79	103.36	697,211
February 06, 2025	103.49	103.21	103.21	104.1	102.68	797,345
February 05, 2025	102.29	101.27	101.27	102.5	100.65	1.04M
February 04, 2025	102.08	101.21	101.21	103.5	101.05	1.28M
February 03, 2025	101.05	103.67	103.67	104.72	100.58	1.13M
January 31, 2025	104.56	102.85	102.85	104.88	102.16	1.23M
January 30, 2025	101.05	104.88	104.88	105.58	101.05	1.02M
January 29, 2025	103.59	100.89	100.89	103.82	100.84	755,400
January 28, 2025	102.14	103.42	103.42	103.46	100.1	1.03M
January 27, 2025	101.94	101.95	101.95	103.34	101.29	991,687
January 24, 2025	101.88	103.18	103.18	103.83	101.08	1.2M
January 23, 2025	99.78	99.45	99.45	100.15	98.52	1.02M
January 22, 2025	100.09	99.52	99.52	100.31	98.83	930,250
January 21, 2025	100.6	100.71	100.71	101.4	98.27	1.81M
January 17, 2025	99.62	99.76	99.76	99.87	97.64	1.6M
January 16, 2025	100.15	99.31	99.31	100.43	98.6	2.1M
January 15, 2025	99.7	103.92	103.92	104.8	99.25	3.38M
January 14, 2025	95.5	96.03	96.03	96.15	94.5	1.41M
January 13, 2025	94.69	94.25	94.25	95.91	93.24	2.42M
January 10, 2025	93.6	91.11	91.11	93.68	90.27	1.73M
January 08, 2025	91.08	92.28	92.28	92.29	90.26	1.07M
January 07, 2025	89.07	89.72	89.72	90.91	89.03	1.19M
January 06, 2025	89.89	88.22	88.22	90.72	87.73	1.21M
January 03, 2025	88.33	88.25	88.25	89.13	88	685,400
January 02, 2025	88.51	87.76	87.76	89.84	87.67	767,300
December 31, 2024	89.03	89.21	89.21	89.81	88.69	611,214
December 30, 2024	90.3	89.25	89.25	90.51	89.03	701,656
December 27, 2024	91.79	91.48	91.48	91.99	91	459,687
December 26, 2024	91.91	92.31	92.31	92.65	91.47	357,774
December 24, 2024	92.94	92.22	92.22	93.18	92.13	236,216
December 23, 2024	92.73	92.37	92.37	93.29	91.72	799,400
December 20, 2024	91.8	92.09	92.09	92.9	91.49	642,607
December 19, 2024	92.19	91.81	91.81	92.74	91.67	716,908
December 18, 2024	93.45	91.4	91.4	93.69	91.04	956,100
December 17, 2024	93.01	93.63	93.63	94.33	92.64	1.32M
December 16, 2024	93.02	93.34	93.34	94.58	92.93	1.04M
December 13, 2024	93.96	95.45	95.45	95.63	93.78	1.28M

NetEase, Inc. (NTES) NASDAQ