NetEase, Inc. American Depositary Shares$127.57NBIS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $216.41 | $229.47 | $215.50 | $225.74 | +6.19% | 21.36M |
| Aug 3, 2026 | $184.09 | $221.67 | $176.25 | $212.58 | +11.64% | 28.63M |
| Jul 31, 2026 | $200.94 | $204.57 | $182.50 | $190.41 | +1.05% | 25.70M |
| Jul 30, 2026 | $172.18 | $195.89 | $169.08 | $188.43 | +27.13% | 42.30M |
| Jul 29, 2026 | $170.45 | $172.00 | $145.80 | $148.22 | -12.65% | 39.78M |
| Jul 28, 2026 | $178.87 | $180.07 | $161.44 | $169.69 | -9.68% | 28.90M |
| Jul 27, 2026 | $196.73 | $199.89 | $180.83 | $187.88 | +0.06% | 18.17M |
| Jul 24, 2026 | $218.00 | $218.54 | $186.41 | $187.77 | -15.02% | 24.10M |
| Jul 23, 2026 | $214.29 | $230.30 | $214.22 | $220.97 | +1.29% | 15.31M |
| Jul 22, 2026 | $211.00 | $228.67 | $209.52 | $218.16 | +0.57% | 16.92M |
| Jul 21, 2026 | $193.05 | $217.62 | $192.12 | $216.92 | +18.78% | 25.63M |
| Jul 20, 2026 | $186.97 | $194.34 | $179.08 | $182.62 | +2.76% | 16.90M |
| Jul 17, 2026 | $165.08 | $186.77 | $164.31 | $177.71 | +3.46% | 24.91M |
| Jul 16, 2026 | $190.41 | $193.10 | $169.23 | $171.77 | -13.90% | 28.41M |
| Jul 15, 2026 | $197.42 | $203.25 | $187.24 | $199.51 | +2.79% | 18.84M |
| Jul 14, 2026 | $217.04 | $222.75 | $193.00 | $194.09 | -7.80% | 17.93M |
| Jul 13, 2026 | $212.69 | $219.00 | $204.70 | $210.51 | -4.16% | 10.84M |
| Jul 10, 2026 | $213.03 | $224.48 | $207.44 | $219.65 | +1.60% | 11.49M |
| Jul 9, 2026 | $229.18 | $229.50 | $211.51 | $216.20 | -0.13% | 13.99M |
| Jul 8, 2026 | $192.67 | $218.49 | $192.67 | $216.48 | +10.91% | 17.93M |
| Jul 7, 2026 | $202.32 | $207.52 | $193.68 | $195.19 | -8.37% | 17.16M |
| Jul 6, 2026 | $216.25 | $224.97 | $206.21 | $213.02 | -1.21% | 14.92M |
| Jul 2, 2026 | $233.00 | $237.26 | $207.30 | $215.62 | -5.92% | 24.90M |
| Jul 1, 2026 | $240.27 | $246.49 | $228.17 | $229.18 | -17.01% | 30.68M |
| Jun 30, 2026 | $258.26 | $290.60 | $255.80 | $276.17 | +5.75% | 12.87M |
| Jun 29, 2026 | $249.38 | $263.80 | $234.50 | $261.15 | +8.68% | 14.30M |
| Jun 26, 2026 | $244.85 | $248.80 | $234.40 | $240.30 | -6.36% | 13.15M |
| Jun 25, 2026 | $272.57 | $275.52 | $252.56 | $256.63 | -1.17% | 14.50M |
| Jun 24, 2026 | $275.10 | $276.15 | $249.21 | $259.66 | -5.66% | 15.29M |
| Jun 23, 2026 | $257.75 | $295.23 | $251.00 | $275.25 | -2.95% | 18.77M |
| Jun 22, 2026 | $289.96 | $299.86 | $278.00 | $283.61 | -1.07% | 14.70M |
| Jun 18, 2026 | $298.20 | $298.80 | $275.58 | $286.69 | +2.06% | 36.63M |
| Jun 17, 2026 | $265.65 | $297.93 | $264.29 | $280.91 | +5.96% | 24.39M |
| Jun 16, 2026 | $255.47 | $277.35 | $253.40 | $265.10 | +1.93% | 14.64M |
| Jun 15, 2026 | $251.96 | $262.90 | $245.24 | $260.07 | +11.93% | 16.70M |
| Jun 12, 2026 | $234.65 | $243.59 | $223.50 | $232.36 | +4.55% | 17.19M |
| Jun 11, 2026 | $205.39 | $228.49 | $205.00 | $222.24 | +4.98% | 14.30M |
| Jun 10, 2026 | $215.49 | $230.99 | $211.37 | $211.69 | -3.83% | 15.36M |
| Jun 9, 2026 | $230.00 | $237.66 | $200.30 | $220.12 | +0.97% | 22.70M |
| Jun 8, 2026 | $240.40 | $240.40 | $217.70 | $218.00 | -4.31% | 14.01M |
| Jun 5, 2026 | $246.86 | $250.75 | $216.69 | $227.81 | -12.27% | 20.87M |
| Jun 4, 2026 | $239.74 | $264.47 | $234.69 | $259.67 | +3.17% | 12.30M |
| Jun 3, 2026 | $260.22 | $267.46 | $247.51 | $251.68 | -3.42% | 11.53M |
| Jun 2, 2026 | $272.10 | $278.84 | $259.75 | $260.58 | -1.49% | 14.04M |
| Jun 1, 2026 | $244.09 | $274.80 | $238.00 | $264.51 | +14.46% | 24.25M |
| May 29, 2026 | $227.86 | $233.60 | $210.40 | $231.09 | +2.10% | 23.75M |
| May 28, 2026 | $230.38 | $232.89 | $219.01 | $226.34 | +8.62% | 26.02M |
| May 27, 2026 | $207.79 | $209.64 | $198.31 | $208.37 | +0.15% | 13.98M |
| May 26, 2026 | $220.68 | $221.01 | $205.66 | $208.06 | -3.12% | 11.29M |
| May 22, 2026 | $219.26 | $221.92 | $210.73 | $214.77 | -2.35% | 10.61M |
| May 21, 2026 | $211.74 | $226.81 | $208.80 | $219.93 | +14.65% | 23.03M |
| May 20, 2026 | $203.97 | $204.25 | $190.64 | $191.82 | -2.99% | 13.06M |
| May 19, 2026 | $191.00 | $202.81 | $183.00 | $197.73 | -1.07% | 16.83M |
| May 18, 2026 | $217.47 | $218.07 | $190.08 | $199.86 | -9.13% | 21.06M |
| May 15, 2026 | $217.61 | $228.79 | $211.80 | $219.94 | -0.55% | 22.92M |
| May 14, 2026 | $213.38 | $233.73 | $207.75 | $221.15 | +6.70% | 29.74M |
| May 13, 2026 | $203.85 | $217.34 | $195.00 | $207.27 | +15.72% | 38.77M |
| May 12, 2026 | $180.42 | $185.61 | $172.25 | $179.11 | -3.76% | 11.72M |
| May 11, 2026 | $179.90 | $196.46 | $178.55 | $186.10 | +5.11% | 14.06M |
| May 8, 2026 | $183.70 | $188.25 | $176.50 | $177.05 | — | 12.93M |
