NetEase, Inc. American Depositary Shares
NTES · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $113.24 | $116.34 | $113.16 | $115.49 | +1.63% | 1.08M |
| Oct 30, 2026 | $113.30 | $114.25 | $112.32 | $113.64 | +1.37% | 931.59K |
| Oct 29, 2026 | $110.97 | $112.13 | $110.23 | $112.10 | -0.31% | 948.50K |
| Oct 28, 2026 | $112.78 | $112.92 | $111.96 | $112.45 | -1.44% | 762.02K |
| Oct 27, 2026 | $113.92 | $114.53 | $113.34 | $114.09 | -3.58% | 850.94K |
| Oct 26, 2026 | $117.83 | $118.88 | $117.56 | $118.32 | -0.24% | 939.10K |
| Oct 23, 2026 | $117.39 | $118.91 | $116.81 | $118.61 | -0.05% | 896.44K |
| Oct 22, 2026 | $116.43 | $118.81 | $116.25 | $118.67 | -3.50% | 957.63K |
| Oct 21, 2026 | $122.99 | $123.75 | $122.49 | $122.98 | -1.70% | 430.96K |
| Oct 20, 2026 | $124.47 | $125.13 | $124.29 | $125.11 | -0.11% | 362.91K |
| Oct 19, 2026 | $125.76 | $126.10 | $125.08 | $125.25 | -0.64% | 305.81K |
| Oct 16, 2026 | $126.87 | $127.35 | $125.61 | $126.06 | -0.83% | 474.24K |
| Oct 15, 2026 | $125.62 | $127.37 | $125.16 | $127.11 | +2.73% | 562.65K |
| Oct 14, 2026 | $125.34 | $125.38 | $123.06 | $123.73 | -0.83% | 626.23K |
| Oct 13, 2026 | $124.76 | $125.61 | $124.29 | $124.76 | -0.52% | 503.81K |
| Oct 12, 2026 | $126.51 | $126.58 | $125.27 | $125.41 | +0.94% | 559.85K |
| Oct 9, 2026 | $122.68 | $126.05 | $122.68 | $124.24 | +3.88% | 816.36K |
| Oct 8, 2026 | $119.55 | $119.70 | $118.63 | $119.60 | -0.84% | 490.79K |
| Oct 7, 2026 | $119.07 | $120.73 | $119.07 | $120.61 | +1.29% | 503.18K |
| Oct 6, 2026 | $117.49 | $119.12 | $117.31 | $119.07 | -0.26% | 523.27K |
| Oct 5, 2026 | $118.65 | $119.56 | $118.32 | $119.38 | +1.85% | 720.03K |
| Oct 2, 2026 | $117.87 | $118.24 | $116.70 | $117.21 | -2.82% | 851.33K |
| Oct 1, 2026 | $121.43 | $122.20 | $120.49 | $120.61 | -0.45% | 577.88K |
| Sep 30, 2026 | $122.08 | $122.82 | $121.07 | $121.16 | -0.54% | 892.23K |
| Sep 29, 2026 | $122.13 | $122.26 | $120.90 | $121.82 | +0.64% | 838.04K |
| Sep 28, 2026 | $120.66 | $121.80 | $120.14 | $121.04 | +4.88% | 745.64K |
| Sep 25, 2026 | $115.35 | $115.48 | $114.38 | $115.41 | -1.83% | 401.55K |
| Sep 24, 2026 | $118.75 | $119.06 | $117.28 | $117.56 | +0.46% | 509.13K |
| Sep 23, 2026 | $117.37 | $117.54 | $116.70 | $117.02 | -1.47% | 618.55K |
| Sep 22, 2026 | $118.74 | $120.10 | $118.25 | $118.76 | +1.10% | 391.95K |
| Sep 21, 2026 | $118.06 | $118.16 | $117.01 | $117.47 | +1.10% | 530.88K |
| Sep 18, 2026 | $116.22 | $117.20 | $116.10 | $116.19 | -0.37% | 415.18K |
| Sep 17, 2026 | $117.28 | $117.50 | $116.41 | $116.62 | -0.99% | 482.27K |
| Sep 16, 2026 | $118.70 | $118.85 | $117.61 | $117.79 | -1.42% | 709.65K |
| Sep 15, 2026 | $118.23 | $119.84 | $118.23 | $119.49 | +1.27% | 694.20K |
| Sep 14, 2026 | $115.85 | $118.94 | $115.85 | $117.99 | +2.06% | 961.05K |
| Sep 11, 2026 | $115.71 | $116.28 | $115.21 | $115.61 | -0.02% | 515.04K |
| Sep 10, 2026 | $116.20 | $116.39 | $115.52 | $115.63 | -0.22% | 601.14K |
| Sep 9, 2026 | $116.52 | $116.77 | $115.42 | $115.88 | -2.99% | 745.87K |
| Sep 8, 2026 | $119.86 | $120.30 | $118.91 | $119.45 | +0.13% | 1.00M |
| Sep 4, 2026 | $120.03 | $120.43 | $118.75 | $119.29 | +1.91% | 734.34K |
| Sep 3, 2026 | $116.72 | $117.30 | $115.59 | $117.05 | -2.02% | 879.30K |
| Sep 2, 2026 | $119.57 | $120.92 | $119.42 | $119.47 | -0.50% | 497.31K |
| Sep 1, 2026 | $120.20 | $121.54 | $119.80 | $120.07 | -1.40% | 496.58K |
| Aug 31, 2026 | $122.96 | $123.37 | $121.60 | $121.78 | -0.80% | 394.34K |
| Aug 28, 2026 | $123.83 | $123.83 | $121.93 | $122.76 | +0.06% | 519.82K |
| Aug 27, 2026 | $122.50 | $123.24 | $121.88 | $122.69 | -0.60% | 543.23K |
| Aug 26, 2026 | $125.50 | $126.10 | $123.16 | $123.43 | -4.17% | 746.43K |
| Aug 25, 2026 | $127.51 | $128.97 | $127.05 | $128.80 | +4.75% | 945.61K |
| Aug 24, 2026 | $125.09 | $125.57 | $122.88 | $122.97 | -4.06% | 766.31K |
| Aug 21, 2026 | $128.95 | $129.33 | $127.07 | $128.17 | +6.98% | 1.30M |
| Aug 20, 2026 | $120.59 | $122.87 | $119.39 | $119.81 | -5.85% | 1.50M |
| Aug 19, 2026 | $124.78 | $127.41 | $124.09 | $127.25 | +2.00% | 1.23M |
| Aug 18, 2026 | $123.15 | $126.07 | $123.15 | $124.75 | +0.28% | 861.70K |
| Aug 17, 2026 | $124.47 | $125.20 | $123.72 | $124.40 | -0.58% | 955.03K |
| Aug 14, 2026 | $124.49 | $125.68 | $123.45 | $125.12 | +2.01% | 1.06M |
| Aug 13, 2026 | $122.44 | $123.06 | $121.51 | $122.65 | -1.18% | 1.11M |
| Aug 12, 2026 | $122.00 | $124.97 | $121.80 | $124.11 | -2.96% | 1.37M |
| Aug 11, 2026 | $129.06 | $129.80 | $127.80 | $127.89 | -4.14% | 683.67K |
| Aug 10, 2026 | $130.51 | $133.67 | $130.02 | $133.41 | — | 481.59K |
