NASDAQ : NTES
NetEase, Inc. — Price history
Communication Services · Electronic Gaming & Multimedia · China
Last price 113.85 USD (Oct 30, 2026, 12:01 PM EDT) · Market cap 73.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NetEase, Inc. (NTES) closed at 115.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 113.24 | 116.34 | 113.16 | 115.75 | 678,188 | +1.86% |
| 2026-10-30 | 113.3 | 114.25 | 112.315 | 113.64 | 931,593 | +1.37% |
| 2026-10-29 | 110.97 | 112.13 | 110.23 | 112.1 | 948,499 | -0.31% |
| 2026-10-28 | 112.78 | 112.92 | 111.96 | 112.45 | 762,016 | -1.44% |
| 2026-10-27 | 113.915 | 114.53 | 113.34 | 114.09 | 850,940 | -3.58% |
| 2026-10-26 | 117.83 | 118.875 | 117.56 | 118.32 | 939,102 | -0.24% |
| 2026-10-23 | 117.39 | 118.91 | 116.805 | 118.61 | 896,442 | -0.05% |
| 2026-10-22 | 116.43 | 118.81 | 116.245 | 118.67 | 957,625 | -3.50% |
| 2026-10-21 | 122.99 | 123.75 | 122.49 | 122.98 | 430,958 | -1.70% |
| 2026-10-20 | 124.47 | 125.13 | 124.29 | 125.11 | 362,907 | -0.11% |
| 2026-10-19 | 125.76 | 126.1 | 125.08 | 125.25 | 305,805 | -0.64% |
| 2026-10-16 | 126.87 | 127.35 | 125.61 | 126.06 | 474,235 | -0.83% |
| 2026-10-15 | 125.62 | 127.37 | 125.155 | 127.11 | 562,652 | +2.73% |
| 2026-10-14 | 125.34 | 125.38 | 123.06 | 123.73 | 626,225 | -0.83% |
| 2026-10-13 | 124.76 | 125.605 | 124.29 | 124.76 | 503,806 | -0.52% |
| 2026-10-12 | 126.51 | 126.575 | 125.27 | 125.41 | 559,845 | +0.94% |
| 2026-10-09 | 122.675 | 126.05 | 122.675 | 124.24 | 816,363 | +3.88% |
| 2026-10-08 | 119.55 | 119.7 | 118.63 | 119.6 | 490,787 | -0.84% |
| 2026-10-07 | 119.07 | 120.73 | 119.07 | 120.61 | 503,177 | +1.29% |
| 2026-10-06 | 117.49 | 119.12 | 117.31 | 119.07 | 523,273 | -0.26% |
| 2026-10-05 | 118.65 | 119.56 | 118.32 | 119.38 | 720,028 | +1.85% |
| 2026-10-02 | 117.87 | 118.24 | 116.7 | 117.21 | 851,333 | -2.82% |
| 2026-10-01 | 121.43 | 122.2 | 120.49 | 120.61 | 577,885 | -0.45% |
| 2026-09-30 | 122.08 | 122.82 | 121.07 | 121.16 | 892,229 | -0.54% |
| 2026-09-29 | 122.125 | 122.26 | 120.9 | 121.82 | 838,045 | +0.64% |
| 2026-09-28 | 120.655 | 121.8 | 120.14 | 121.04 | 745,637 | +4.88% |
| 2026-09-25 | 115.35 | 115.475 | 114.38 | 115.41 | 401,545 | -1.83% |
| 2026-09-24 | 118.75 | 119.06 | 117.28 | 117.56 | 509,130 | +0.46% |
| 2026-09-23 | 117.37 | 117.535 | 116.7 | 117.02 | 618,548 | -1.47% |
| 2026-09-22 | 118.74 | 120.1 | 118.25 | 118.76 | 391,947 | +1.10% |
| 2026-09-21 | 118.06 | 118.155 | 117.01 | 117.47 | 530,884 | +1.10% |
| 2026-09-18 | 116.22 | 117.2 | 116.1 | 116.19 | 415,177 | -0.37% |
| 2026-09-17 | 117.28 | 117.5 | 116.41 | 116.62 | 482,270 | -0.99% |
| 2026-09-16 | 118.7 | 118.845 | 117.61 | 117.79 | 709,648 | -1.42% |
| 2026-09-15 | 118.225 | 119.84 | 118.225 | 119.49 | 694,195 | +1.27% |
| 2026-09-14 | 115.845 | 118.94 | 115.845 | 117.99 | 961,052 | +2.06% |
| 2026-09-11 | 115.71 | 116.28 | 115.21 | 115.61 | 515,039 | -0.02% |
| 2026-09-10 | 116.2 | 116.39 | 115.52 | 115.63 | 601,140 | -0.22% |
| 2026-09-09 | 116.52 | 116.77 | 115.42 | 115.88 | 745,867 | -2.99% |
| 2026-09-08 | 119.855 | 120.3 | 118.91 | 119.45 | 1,004,114 | +0.13% |
| 2026-09-04 | 120.03 | 120.43 | 118.75 | 119.29 | 734,335 | +1.91% |
| 2026-09-03 | 116.72 | 117.3 | 115.59 | 117.05 | 879,296 | -1.63% |
| 2026-09-02 | 119.57 | 120.922 | 119.42 | 119.465 | 497,305 | -0.50% |
| 2026-09-01 | 120.2 | 121.535 | 119.8 | 120.07 | 496,576 | -1.40% |
| 2026-08-31 | 122.96 | 123.365 | 121.6 | 121.78 | 394,341 | -0.80% |
| 2026-08-28 | 123.83 | 123.83 | 121.93 | 122.76 | 519,819 | +0.06% |
| 2026-08-27 | 122.5 | 123.24 | 121.88 | 122.69 | 543,229 | -0.60% |
| 2026-08-26 | 125.5 | 126.1 | 123.16 | 123.43 | 746,427 | -4.17% |
| 2026-08-25 | 127.51 | 128.97 | 127.05 | 128.8 | 945,610 | +4.75% |
| 2026-08-24 | 125.09 | 125.57 | 122.878 | 122.965 | 766,310 | -4.06% |
| 2026-08-21 | 128.95 | 129.33 | 127.07 | 128.17 | 1,302,585 | +6.98% |
| 2026-08-20 | 120.59 | 122.873 | 119.39 | 119.81 | 1,497,010 | -5.85% |
| 2026-08-19 | 124.78 | 127.41 | 124.09 | 127.25 | 1,226,811 | +2.00% |
| 2026-08-18 | 123.15 | 126.07 | 123.15 | 124.75 | 861,702 | +0.28% |
| 2026-08-17 | 124.47 | 125.2 | 123.72 | 124.4 | 955,035 | -0.58% |
| 2026-08-14 | 124.49 | 125.675 | 123.45 | 125.12 | 1,062,282 | +2.01% |
| 2026-08-13 | 122.44 | 123.055 | 121.51 | 122.65 | 1,108,122 | -1.18% |
| 2026-08-12 | 122 | 124.97 | 121.801 | 124.11 | 1,373,008 | -2.96% |
| 2026-08-11 | 129.06 | 129.8 | 127.8 | 127.89 | 683,671 | -4.14% |
| 2026-08-10 | 130.51 | 133.673 | 130.02 | 133.41 | 481,589 | +0.90% |
| 2026-08-07 | 131.06 | 132.265 | 130.76 | 132.22 | 502,748 | +1.43% |
| 2026-08-06 | 128.76 | 130.38 | 128.735 | 130.36 | 405,579 | +1.76% |
| 2026-08-05 | 129.01 | 129.01 | 127.48 | 128.11 | 629,513 | -1.91% |
| 2026-08-04 | 130.315 | 130.88 | 129.55 | 130.6 | 725,665 | -0.74% |
| 2026-08-03 | 132.91 | 132.91 | 131.4 | 131.58 | 551,314 | -1.27% |
| 2026-07-31 | 132.41 | 133.45 | 131.84 | 133.27 | 677,455 | +1.04% |
| 2026-07-30 | 130.42 | 132.25 | 129.62 | 131.895 | 900,947 | +1.76% |
| 2026-07-29 | 128.98 | 130.97 | 128.6 | 129.62 | 516,767 | +1.78% |
| 2026-07-28 | 127.15 | 128.42 | 126.81 | 127.35 | 711,827 | +2.89% |
| 2026-07-27 | 122.68 | 124.82 | 121.85 | 123.77 | 746,181 | +3.53% |
| 2026-07-24 | 119.9 | 120.637 | 118.81 | 119.55 | 423,973 | -0.52% |
| 2026-07-23 | 120.37 | 121.295 | 119.58 | 120.18 | 696,059 | -0.85% |
| 2026-07-22 | 123.55 | 123.805 | 120.375 | 121.21 | 1,679,119 | -6.44% |
| 2026-07-21 | 131.82 | 132.7 | 129.2 | 129.55 | 1,378,316 | -3.46% |
| 2026-07-20 | 134.52 | 135.3 | 133.515 | 134.2 | 770,203 | +2.22% |
| 2026-07-17 | 130.43 | 131.67 | 129.51 | 131.29 | 925,025 | +0.74% |
| 2026-07-16 | 130.175 | 130.645 | 129.155 | 130.33 | 779,345 | +0.44% |
| 2026-07-15 | 128.56 | 130.91 | 128.56 | 129.76 | 916,417 | +1.07% |
| 2026-07-14 | 130.71 | 130.71 | 127.27 | 128.39 | 1,881,571 | -2.31% |
| 2026-07-13 | 131.9 | 132.83 | 130.81 | 131.43 | 982,775 | +2.66% |
| 2026-07-10 | 131.2 | 131.616 | 127.69 | 128.03 | 1,045,500 | -4.39% |
| 2026-07-09 | 134.44 | 135.8 | 133.17 | 133.91 | 1,033,762 | +0.47% |
| 2026-07-08 | 135.93 | 136.66 | 133.1 | 133.28 | 1,202,596 | +1.88% |
| 2026-07-07 | 131.13 | 132.32 | 130.64 | 130.82 | 523,943 | -0.13% |
| 2026-07-06 | 130.1 | 131.24 | 128.76 | 130.985 | 1,221,143 | +2.94% |
| 2026-07-02 | 128.2 | 128.93 | 126.192 | 127.24 | 1,040,380 | -1.90% |
| 2026-07-01 | 128.34 | 130 | 127.69 | 129.7 | 930,986 | +1.22% |
| 2026-06-30 | 128.83 | 129.81 | 127.37 | 128.14 | 833,976 | -0.79% |
| 2026-06-29 | 126.63 | 129.95 | 126.56 | 129.16 | 1,329,789 | +4.41% |
| 2026-06-26 | 118.55 | 124 | 118.44 | 123.71 | 1,625,334 | +7.74% |
| 2026-06-25 | 115.78 | 115.96 | 114.1 | 114.82 | 547,609 | -2.40% |
| 2026-06-24 | 118.32 | 119.12 | 117.41 | 117.64 | 426,899 | -1.35% |
| 2026-06-23 | 118.78 | 120.12 | 118 | 119.25 | 499,797 | -1.91% |
| 2026-06-22 | 120.79 | 122.87 | 120.64 | 121.57 | 640,445 | +0.20% |
| 2026-06-18 | 121.09 | 122.5 | 121.09 | 121.33 | 689,899 | +0.36% |
| 2026-06-17 | 123.45 | 124.715 | 120.59 | 120.9 | 2,681,671 | -0.75% |
| 2026-06-16 | 124.37 | 124.805 | 121.255 | 121.81 | 1,718,137 | -3.27% |
| 2026-06-15 | 127.55 | 127.94 | 125.823 | 125.93 | 771,403 | +0.09% |
| 2026-06-12 | 126.97 | 127.33 | 125.57 | 125.82 | 520,435 | +0.17% |
| 2026-06-11 | 125.29 | 126.22 | 123.79 | 125.61 | 1,270,426 | +0.07% |
| 2026-06-10 | 123.325 | 126.74 | 122.96 | 125.52 | 1,020,716 | +3.97% |
| 2026-06-09 | 119.45 | 121.04 | 119.1 | 120.73 | 833,312 | +1.71% |
| 2026-06-08 | 119.46 | 120.67 | 118.67 | 118.7 | 501,992 | -0.65% |
| 2026-06-05 | 120.01 | 120.66 | 118.8 | 119.48 | 1,486,862 | -2.08% |
| 2026-06-04 | 123.52 | 124.48 | 122.73 | 122.73 | 419,375 | +0.07% |
| 2026-06-03 | 124 | 124 | 122.51 | 122.64 | 583,980 | -1.69% |
| 2026-06-02 | 125.945 | 126 | 124.13 | 124.75 | 993,852 | +1.20% |
| 2026-06-01 | 123.19 | 123.95 | 121.55 | 123.27 | 1,020,551 | +0.37% |
| 2026-05-29 | 123.45 | 124.71 | 122.23 | 122.82 | 775,808 | -0.97% |
| 2026-05-28 | 122.24 | 124.5 | 121.74 | 124.02 | 913,745 | +0.08% |
| 2026-05-27 | 123.39 | 126.68 | 122.915 | 123.92 | 1,426,895 | +0.47% |
| 2026-05-26 | 119.915 | 124.21 | 118.66 | 123.34 | 1,624,897 | +5.83% |
| 2026-05-22 | 114.28 | 117.792 | 113.715 | 116.55 | 1,897,906 | +1.93% |
| 2026-05-21 | 111.54 | 114.82 | 106.06 | 114.34 | 5,074,248 | -2.12% |
| 2026-05-20 | 115.065 | 117.265 | 114.44 | 116.82 | 1,248,206 | +2.04% |
| 2026-05-19 | 113.73 | 114.94 | 112.99 | 114.49 | 651,933 | +0.77% |
| 2026-05-18 | 112.51 | 114.02 | 112.01 | 113.61 | 710,130 | +0.20% |
| 2026-05-15 | 114.8 | 114.88 | 112.44 | 113.38 | 815,618 | -2.49% |
| 2026-05-14 | 116.8 | 117.52 | 115.32 | 116.28 | 874,893 | -2.99% |
| 2026-05-13 | 117.21 | 120.72 | 117 | 119.86 | 1,168,281 | +2.44% |