NetEase Inc. (NTES)
NASDAQ: NTES
· Real-Time Price · USD
134.27
1.13 (0.85%)
At close: Sep 05, 2025, 3:59 PM
133.51
-0.57%
After-hours: Sep 05, 2025, 07:32 PM EDT
NTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 135.00 | 135.34 | 133.51 | 134.27 | 134.27 | 0.85% | 377,928 |
| Sep 4, 2025 | 133.33 | 133.89 | 131.91 | 133.14 | 133.14 | -1.26% | 463,016 |
| Sep 3, 2025 | 135.73 | 136.42 | 134.62 | 134.84 | 134.84 | -0.64% | 547,006 |
| Sep 2, 2025 | 135.50 | 136.06 | 134.10 | 135.71 | 135.71 | -0.35% | 787,830 |
| Aug 29, 2025 | 137.31 | 137.31 | 135.66 | 136.19 | 136.19 | -1.07% | 446,917 |
| Aug 28, 2025 | 136.12 | 137.90 | 135.92 | 137.66 | 137.66 | 1.92% | 647,106 |
| Aug 27, 2025 | 135.00 | 135.78 | 134.26 | 135.07 | 134.50 | -1.44% | 651,065 |
| Aug 26, 2025 | 138.00 | 139.20 | 136.95 | 137.05 | 136.47 | 1.07% | 1,196,442 |
| Aug 25, 2025 | 136.90 | 138.33 | 135.23 | 135.60 | 135.03 | 2.81% | 1,537,019 |
| Aug 22, 2025 | 130.81 | 132.64 | 130.01 | 131.89 | 131.34 | 0.02% | 747,937 |
| Aug 21, 2025 | 129.93 | 132.11 | 129.93 | 131.87 | 131.32 | 1.03% | 539,429 |
| Aug 20, 2025 | 129.52 | 130.61 | 128.89 | 130.52 | 129.97 | 1.71% | 399,900 |
| Aug 19, 2025 | 128.76 | 129.73 | 127.70 | 128.32 | 127.78 | -1.52% | 598,147 |
| Aug 18, 2025 | 130.92 | 131.99 | 130.17 | 130.30 | 129.75 | 0.84% | 899,472 |
| Aug 15, 2025 | 128.93 | 130.55 | 128.70 | 129.22 | 128.68 | -0.35% | 954,000 |
| Aug 14, 2025 | 123.00 | 132.97 | 122.24 | 129.67 | 129.13 | -3.88% | 2,169,783 |
| Aug 13, 2025 | 139.09 | 139.22 | 133.40 | 134.90 | 134.33 | 3.00% | 1,976,607 |
| Aug 12, 2025 | 130.87 | 131.52 | 130.10 | 130.97 | 130.42 | 1.62% | 997,645 |
| Aug 11, 2025 | 128.50 | 129.03 | 127.66 | 128.88 | 128.34 | 0.20% | 762,100 |
| Aug 8, 2025 | 130.50 | 130.71 | 127.94 | 128.62 | 128.08 | -1.76% | 817,336 |