NetEase, Inc. American Depositary Shares$127.57MSI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $437.98 | $445.64 | $433.91 | $442.85 | +1.29% | 1.02M |
| Aug 3, 2026 | $438.58 | $442.21 | $435.94 | $437.19 | +0.33% | 957.41K |
| Jul 31, 2026 | $426.80 | $438.76 | $426.80 | $435.75 | +1.14% | 708.95K |
| Jul 30, 2026 | $433.15 | $435.37 | $421.44 | $430.82 | -0.78% | 828.44K |
| Jul 29, 2026 | $437.81 | $441.73 | $432.93 | $434.20 | -1.39% | 1.21M |
| Jul 28, 2026 | $428.13 | $442.22 | $426.16 | $440.31 | +3.90% | 944.50K |
| Jul 27, 2026 | $419.50 | $427.25 | $418.61 | $423.80 | +1.43% | 833.96K |
| Jul 24, 2026 | $406.71 | $418.70 | $404.24 | $417.83 | +2.66% | 770.38K |
| Jul 23, 2026 | $402.41 | $408.96 | $402.41 | $407.02 | +0.67% | 721.32K |
| Jul 22, 2026 | $407.86 | $409.09 | $402.19 | $404.33 | -0.48% | 532.59K |
| Jul 21, 2026 | $410.38 | $411.39 | $401.58 | $406.28 | -1.01% | 820.62K |
| Jul 20, 2026 | $418.27 | $422.22 | $409.58 | $410.43 | -0.70% | 756.13K |
| Jul 17, 2026 | $412.20 | $420.65 | $411.32 | $413.31 | -0.21% | 1.85M |
| Jul 16, 2026 | $407.10 | $414.26 | $405.46 | $414.19 | +1.72% | 778.65K |
| Jul 15, 2026 | $412.95 | $413.21 | $406.39 | $407.18 | -1.58% | 634.39K |
| Jul 14, 2026 | $414.67 | $417.12 | $412.43 | $413.71 | -1.04% | 765.41K |
| Jul 13, 2026 | $424.23 | $427.35 | $417.15 | $418.06 | -1.14% | 734.08K |
| Jul 10, 2026 | $417.22 | $425.17 | $413.84 | $422.88 | +1.36% | 631.35K |
| Jul 9, 2026 | $422.38 | $424.55 | $412.16 | $417.21 | -0.79% | 965.03K |
| Jul 8, 2026 | $422.84 | $425.08 | $414.50 | $420.54 | -0.87% | 1.04M |
| Jul 7, 2026 | $428.38 | $432.00 | $423.97 | $424.21 | +0.33% | 1.03M |
| Jul 6, 2026 | $419.50 | $425.92 | $417.05 | $422.83 | +0.04% | 729.11K |
| Jul 2, 2026 | $422.08 | $424.49 | $419.10 | $422.66 | +0.89% | 549.68K |
| Jul 1, 2026 | $414.35 | $422.54 | $413.50 | $418.94 | +0.88% | 948.39K |
| Jun 30, 2026 | $411.41 | $418.99 | $408.08 | $415.29 | +0.65% | 1.46M |
| Jun 29, 2026 | $403.02 | $417.00 | $401.15 | $412.60 | +2.41% | 1.33M |
| Jun 26, 2026 | $396.39 | $403.64 | $395.09 | $402.89 | +1.48% | 1.30M |
| Jun 25, 2026 | $398.98 | $408.80 | $396.66 | $397.01 | -0.90% | 1.08M |
| Jun 24, 2026 | $390.30 | $403.46 | $389.02 | $400.60 | +2.87% | 1.20M |
| Jun 23, 2026 | $391.80 | $395.81 | $389.41 | $389.44 | -0.71% | 966.58K |
| Jun 22, 2026 | $397.03 | $401.23 | $390.61 | $392.23 | -0.74% | 1.51M |
| Jun 18, 2026 | $400.60 | $400.60 | $392.42 | $395.17 | -1.38% | 2.44M |
| Jun 17, 2026 | $403.29 | $407.21 | $397.50 | $400.70 | -1.04% | 1.34M |
| Jun 16, 2026 | $410.67 | $416.46 | $401.97 | $404.93 | -1.65% | 1.03M |
| Jun 15, 2026 | $412.99 | $415.00 | $408.29 | $411.72 | -0.13% | 1.35M |
| Jun 12, 2026 | $413.13 | $413.83 | $407.77 | $412.25 | +0.46% | 602.52K |
| Jun 11, 2026 | $411.44 | $413.99 | $403.99 | $410.35 | -0.31% | 994.46K |
| Jun 10, 2026 | $415.00 | $418.97 | $411.62 | $411.64 | -0.59% | 1.09M |
| Jun 9, 2026 | $405.73 | $415.61 | $403.66 | $414.07 | +1.79% | 1.09M |
| Jun 8, 2026 | $408.70 | $410.07 | $401.62 | $406.80 | -0.86% | 1.17M |
| Jun 5, 2026 | $411.23 | $412.90 | $407.45 | $410.34 | -0.09% | 910.37K |
| Jun 4, 2026 | $412.78 | $416.34 | $410.08 | $410.72 | +0.57% | 783.65K |
| Jun 3, 2026 | $413.45 | $416.21 | $408.27 | $408.39 | -1.69% | 922.28K |
| Jun 2, 2026 | $414.57 | $417.01 | $406.00 | $415.42 | +0.93% | 888.79K |
| Jun 1, 2026 | $407.00 | $415.56 | $405.20 | $411.58 | +2.06% | 1.07M |
| May 29, 2026 | $409.72 | $411.40 | $401.85 | $403.28 | -2.01% | 2.11M |
| May 28, 2026 | $408.78 | $416.55 | $405.13 | $411.54 | +0.69% | 1.14M |
| May 27, 2026 | $410.39 | $413.08 | $407.56 | $408.71 | -0.43% | 705.00K |
| May 26, 2026 | $403.05 | $413.41 | $401.04 | $410.48 | +1.58% | 1.35M |
| May 22, 2026 | $402.37 | $407.09 | $399.85 | $404.08 | +0.96% | 957.12K |
| May 21, 2026 | $393.78 | $400.96 | $390.80 | $400.24 | +1.09% | 1.59M |
| May 20, 2026 | $398.06 | $403.77 | $392.46 | $395.92 | -0.70% | 1.26M |
| May 19, 2026 | $409.98 | $411.69 | $398.19 | $398.73 | -2.81% | 1.09M |
| May 18, 2026 | $397.35 | $411.01 | $395.20 | $410.27 | +4.32% | 1.97M |
| May 15, 2026 | $396.80 | $400.08 | $391.31 | $393.28 | -1.52% | 1.18M |
| May 14, 2026 | $402.00 | $403.51 | $392.35 | $399.33 | +0.36% | 975.05K |
| May 13, 2026 | $390.90 | $400.14 | $386.79 | $397.89 | +1.66% | 1.37M |
| May 12, 2026 | $396.10 | $400.27 | $390.90 | $391.39 | -0.20% | 1.66M |
| May 11, 2026 | $389.34 | $399.60 | $388.60 | $392.17 | +2.13% | 2.01M |
| May 8, 2026 | $417.00 | $424.40 | $381.25 | $383.99 | — | 3.10M |
