NetEase Inc. (NTES)
NASDAQ: NTES
· Real-Time Price · USD
129.67
-5.23 (-3.88%)
At close: Aug 14, 2025, 3:59 PM
128.71
-0.74%
Pre-market: Aug 15, 2025, 08:45 AM EDT
NTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 123.00 | 132.97 | 122.24 | 129.67 | 129.67 | -3.88% | 2,169,069 |
| Aug 13, 2025 | 139.09 | 139.22 | 133.40 | 134.90 | 134.90 | 3.00% | 1,976,607 |
| Aug 12, 2025 | 130.87 | 131.52 | 130.10 | 130.97 | 130.97 | 1.62% | 997,645 |
| Aug 11, 2025 | 128.50 | 129.03 | 127.66 | 128.88 | 128.88 | 0.20% | 762,100 |
| Aug 8, 2025 | 130.50 | 130.71 | 127.94 | 128.62 | 128.62 | -1.76% | 817,336 |
| Aug 7, 2025 | 132.00 | 132.76 | 130.37 | 130.92 | 130.92 | -0.54% | 760,600 |
| Aug 6, 2025 | 131.92 | 132.39 | 129.87 | 131.63 | 131.63 | 0.26% | 717,928 |
| Aug 5, 2025 | 131.78 | 132.37 | 131.18 | 131.29 | 131.29 | 0.78% | 743,520 |
| Aug 4, 2025 | 131.50 | 131.72 | 130.28 | 130.28 | 130.28 | 2.33% | 536,700 |
| Aug 1, 2025 | 127.78 | 127.91 | 125.80 | 127.31 | 127.31 | -2.29% | 660,100 |
| Jul 31, 2025 | 130.13 | 130.81 | 129.24 | 130.30 | 130.30 | -0.02% | 678,400 |
| Jul 30, 2025 | 130.00 | 131.53 | 129.82 | 130.32 | 130.32 | -0.92% | 515,501 |
| Jul 29, 2025 | 131.88 | 132.18 | 130.99 | 131.53 | 131.53 | -0.27% | 751,236 |
| Jul 28, 2025 | 133.08 | 133.51 | 131.55 | 131.88 | 131.88 | -2.66% | 546,912 |
| Jul 25, 2025 | 135.13 | 136.09 | 134.92 | 135.48 | 135.48 | -0.60% | 370,751 |
| Jul 24, 2025 | 136.80 | 137.15 | 135.10 | 136.30 | 136.30 | -3.03% | 714,700 |
| Jul 23, 2025 | 140.16 | 141.45 | 140.08 | 140.56 | 140.56 | 0.77% | 482,728 |
| Jul 22, 2025 | 138.95 | 139.69 | 137.11 | 139.49 | 139.49 | 1.56% | 728,422 |
| Jul 21, 2025 | 136.49 | 137.72 | 136.35 | 137.35 | 137.35 | 0.90% | 510,212 |
| Jul 18, 2025 | 135.88 | 136.88 | 135.54 | 136.12 | 136.12 | 2.20% | 636,971 |