Home

NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares (NTES)

134.84
-0.87 (-0.64%)
NASDAQ · Last Trade: Sep 3rd, 4:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares (NTES)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2025135.50136.06134.10135.71787,701135.71
8/29/2025137.31137.31135.66136.19446,917136.19
8/28/2025136.12137.90135.91137.66647,071137.66
8/27/2025135.00135.78134.26135.07651,003134.50
8/26/2025138.00139.20136.95137.051,196,288136.47
8/25/2025136.90138.33135.23135.601,536,993135.03
8/22/2025130.81132.64130.01131.89747,937131.33
8/21/2025129.93132.11129.93131.87539,429131.31
8/20/2025129.52130.61128.89130.52399,891129.97
8/19/2025128.76129.73127.70128.32598,136127.78
8/18/2025130.92131.99130.17130.30899,442129.75
8/15/2025128.93130.55128.70129.22953,979128.68
8/14/2025123.00132.97122.24129.672,169,526129.12
8/13/2025139.09139.22133.40134.901,976,335134.33
8/12/2025130.87131.52130.10130.97997,372130.42
8/11/2025128.50129.03127.66128.88762,083128.34
8/08/2025130.50130.71127.94128.62817,337128.08
8/07/2025132.00132.75130.37130.92760,572130.37
8/06/2025131.92132.39129.87131.63717,926131.07
8/05/2025131.78132.37131.18131.29743,513130.74
8/04/2025131.50131.72130.28130.28536,651129.73
8/01/2025127.78127.91125.80127.31660,159126.77
7/31/2025130.13130.81129.24130.30678,386129.75
7/30/2025130.00131.53129.82130.32515,501129.77
7/29/2025131.88132.18130.99131.53751,236130.97
7/28/2025133.08133.51131.55131.88546,861131.32
7/25/2025135.13136.09134.92135.48370,751134.91
7/24/2025136.80137.15135.10136.30714,683135.72
7/23/2025140.16141.45140.08140.56482,728139.97
7/22/2025138.95139.69137.11139.49728,401138.90
7/21/2025136.49137.72136.35137.35510,162136.77
7/18/2025135.88136.88135.54136.12636,971135.55
7/17/2025132.38133.30131.99133.19720,549132.63
7/16/2025132.89132.93131.03132.61522,530132.05
7/15/2025132.52133.50131.62133.13751,451132.57
7/14/2025128.48130.00128.19129.90419,928129.35
7/11/2025128.37128.86127.71128.28533,266127.74
7/10/2025128.92129.52126.46127.581,460,164127.04
7/09/2025131.03131.16129.16130.25670,746129.70
7/08/2025134.88135.10133.22133.28382,489132.72
7/07/2025132.51134.28132.51133.03631,109132.47
7/03/2025132.55133.19132.07132.85377,753132.29
7/02/2025132.39133.17131.78133.00466,067132.44
7/01/2025134.58135.32133.90134.78610,641134.21
6/30/2025133.87135.23133.12134.58775,166134.01
6/27/2025132.24133.11132.21132.65627,614132.09
6/26/2025133.25133.79132.57132.92853,648132.36
6/25/2025133.82134.00133.00133.16672,591132.60
6/24/2025132.40134.12132.24134.05993,113133.48
6/23/2025128.30130.39127.59130.33512,684129.78
6/20/2025129.52130.06128.46128.631,468,305128.09
6/18/2025129.99130.00128.34128.67907,228128.13
6/17/2025130.34130.70129.60129.61739,598129.06
6/16/2025130.85132.04130.34131.08864,440130.53
6/13/2025131.09131.70129.36129.381,330,680128.83
6/12/2025132.13133.26131.96132.761,035,174132.20
6/11/2025132.75133.80132.38132.971,135,932132.41
6/10/2025130.01131.34129.67131.34575,083130.79
6/09/2025130.02130.70129.52130.19891,235129.64
6/06/2025126.40127.05125.02127.02609,450126.48
6/05/2025128.00129.08127.56128.63946,524128.09
6/04/2025126.50127.67126.49127.22942,550126.68
6/03/2025125.81126.50125.38126.061,882,777125.53