NetEase Inc. (NTES)
NASDAQ: NTES
· Real-Time Price · USD
156.76
1.93 (1.25%)
At close: Sep 16, 2025, 12:24 PM
ntes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 151.16 | 152.91 | 151.00 | 152.80 | 152.80 | 1.80% | 706,314 |
| Sep 11, 2025 | 148.18 | 150.14 | 147.69 | 150.10 | 150.10 | 2.98% | 731,000 |
| Sep 10, 2025 | 145.54 | 145.90 | 144.53 | 145.75 | 145.75 | 1.29% | 480,388 |
| Sep 9, 2025 | 143.72 | 145.09 | 143.59 | 143.90 | 143.90 | -0.07% | 530,545 |
| Sep 8, 2025 | 140.88 | 144.05 | 140.54 | 144.00 | 144.00 | 7.25% | 1,141,900 |
| Sep 5, 2025 | 135.00 | 135.34 | 133.51 | 134.27 | 134.27 | 0.85% | 378,800 |
| 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 |