NetEase, Inc. American Depositary Shares
NTES · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.90% | 481.59K |
| Aug 7, 2026 | $131.06 | $132.27 | $130.76 | $132.22 | +1.43% | 502.75K |
| Aug 6, 2026 | $128.76 | $130.38 | $128.74 | $130.36 | +1.76% | 405.58K |
| Aug 5, 2026 | $129.01 | $129.01 | $127.48 | $128.11 | -1.91% | 629.51K |
| Aug 4, 2026 | $130.32 | $130.88 | $129.55 | $130.60 | -0.74% | 725.66K |
| Aug 3, 2026 | $132.91 | $132.91 | $131.40 | $131.58 | -1.27% | 551.31K |
| Jul 31, 2026 | $132.41 | $133.45 | $131.84 | $133.27 | +1.04% | 677.46K |
| Jul 30, 2026 | $130.42 | $132.25 | $129.62 | $131.90 | +1.76% | 900.95K |
| Jul 29, 2026 | $128.98 | $130.97 | $128.60 | $129.62 | +1.78% | 516.77K |
| Jul 28, 2026 | $127.15 | $128.42 | $126.81 | $127.35 | +2.89% | 711.83K |
| Jul 27, 2026 | $122.68 | $124.82 | $121.85 | $123.77 | +3.53% | 746.18K |
| Jul 24, 2026 | $119.90 | $120.64 | $118.81 | $119.55 | -0.52% | 423.97K |
| Jul 23, 2026 | $120.37 | $121.30 | $119.58 | $120.18 | -0.85% | 696.06K |
| Jul 22, 2026 | $123.55 | $123.81 | $120.38 | $121.21 | -6.44% | 1.68M |
| Jul 21, 2026 | $131.82 | $132.70 | $129.20 | $129.55 | -3.46% | 1.38M |
| Jul 20, 2026 | $134.52 | $135.30 | $133.52 | $134.20 | +2.22% | 770.20K |
| Jul 17, 2026 | $130.43 | $131.67 | $129.51 | $131.29 | +0.74% | 925.02K |
| Jul 16, 2026 | $130.18 | $130.65 | $129.16 | $130.33 | +0.44% | 779.35K |
| Jul 15, 2026 | $128.56 | $130.91 | $128.56 | $129.76 | +1.07% | 916.42K |
| Jul 14, 2026 | $130.71 | $130.71 | $127.27 | $128.39 | -2.31% | 1.88M |
| Jul 13, 2026 | $131.90 | $132.83 | $130.81 | $131.43 | +2.66% | 982.77K |
| Jul 10, 2026 | $131.20 | $131.62 | $127.69 | $128.03 | -4.39% | 1.05M |
| Jul 9, 2026 | $134.44 | $135.80 | $133.17 | $133.91 | +0.47% | 1.03M |
| Jul 8, 2026 | $135.93 | $136.66 | $133.10 | $133.28 | +1.88% | 1.20M |
| Jul 7, 2026 | $131.13 | $132.32 | $130.64 | $130.82 | -0.13% | 523.94K |
| Jul 6, 2026 | $130.10 | $131.24 | $128.76 | $130.99 | +2.94% | 1.22M |
| Jul 2, 2026 | $128.20 | $128.93 | $126.19 | $127.24 | -1.90% | 1.04M |
| Jul 1, 2026 | $128.34 | $130.00 | $127.69 | $129.70 | +1.22% | 930.99K |
| Jun 30, 2026 | $128.83 | $129.81 | $127.37 | $128.14 | -0.79% | 833.98K |
| Jun 29, 2026 | $126.63 | $129.95 | $126.56 | $129.16 | +4.41% | 1.33M |
| Jun 26, 2026 | $118.55 | $124.00 | $118.44 | $123.71 | +7.74% | 1.63M |
| Jun 25, 2026 | $115.78 | $115.96 | $114.10 | $114.82 | -2.40% | 547.61K |
| Jun 24, 2026 | $118.32 | $119.12 | $117.41 | $117.64 | -1.35% | 426.90K |
| Jun 23, 2026 | $118.78 | $120.12 | $118.00 | $119.25 | -1.91% | 499.80K |
| Jun 22, 2026 | $120.79 | $122.87 | $120.64 | $121.57 | +0.20% | 640.45K |
| Jun 18, 2026 | $121.09 | $122.50 | $121.09 | $121.33 | +0.36% | 689.90K |
| Jun 17, 2026 | $123.45 | $124.72 | $120.59 | $120.90 | — | 2.68M |
